| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 48.15 | 48.85 | 47.8 | 47.84 | 47.84 | +0.04 (+0.08%) | 2,978,220 |
| 18 Aug 2023 | CNY | 47.9 | 48.46 | 47.6 | 47.8 | 47.8 | -0.12 (-0.25%) | 3,049,705 |
| 17 Aug 2023 | CNY | 46.15 | 48.28 | 45.87 | 47.92 | 47.92 | +1.86 (+4.04%) | 4,175,240 |
| 16 Aug 2023 | CNY | 46.63 | 47.13 | 46.03 | 46.06 | 46.06 | -0.81 (-1.73%) | 1,153,726 |
| 15 Aug 2023 | CNY | 46.8 | 47.24 | 46.55 | 46.87 | 46.87 | -0.12 (-0.26%) | 1,263,182 |
| 14 Aug 2023 | CNY | 47.44 | 47.66 | 45.7 | 46.99 | 46.99 | -0.76 (-1.59%) | 3,383,912 |
| 11 Aug 2023 | CNY | 48.68 | 48.74 | 47.6 | 47.75 | 47.75 | -0.97 (-1.99%) | 1,947,308 |
| 10 Aug 2023 | CNY | 48.8 | 48.91 | 48.26 | 48.72 | 48.72 | 0.0 (0.0%) | 1,465,027 |
| 9 Aug 2023 | CNY | 48.72 | 48.94 | 48.48 | 48.72 | 48.72 | -0.24 (-0.49%) | 1,034,066 |
| 8 Aug 2023 | CNY | 48.37 | 49 | 48.11 | 48.96 | 48.96 | +0.23 (+0.47%) | 1,728,559 |
| 7 Aug 2023 | CNY | 48.1 | 49.07 | 48.05 | 48.73 | 48.73 | -0.01 (-0.02%) | 1,706,431 |
| 4 Aug 2023 | CNY | 48.7 | 49.05 | 48.6 | 48.74 | 48.74 | +0.1 (+0.21%) | 1,867,100 |
| 3 Aug 2023 | CNY | 48.39 | 48.78 | 48.2 | 48.64 | 48.64 | +0.14 (+0.29%) | 1,452,428 |
| 2 Aug 2023 | CNY | 49.35 | 49.35 | 48.17 | 48.5 | 48.5 | -0.89 (-1.80%) | 3,470,617 |
| 1 Aug 2023 | CNY | 49.78 | 50.35 | 48.92 | 49.39 | 49.39 | -0.53 (-1.06%) | 3,661,899 |
| 31 Jul 2023 | CNY | 49.3 | 50.01 | 49.13 | 49.92 | 49.92 | +0.64 (+1.30%) | 3,555,496 |
| 28 Jul 2023 | CNY | 49.04 | 49.34 | 48.1 | 49.28 | 49.28 | -0.31 (-0.63%) | 3,987,577 |
| 27 Jul 2023 | CNY | 49.5 | 50.82 | 49.3 | 49.59 | 49.59 | +0.83 (+1.70%) | 6,731,384 |
| 26 Jul 2023 | CNY | 49.05 | 49.42 | 48.54 | 48.76 | 48.76 | -0.34 (-0.69%) | 1,934,038 |
| 25 Jul 2023 | CNY | 48.8 | 49.17 | 48.31 | 49.1 | 49.1 | +0.72 (+1.49%) | 2,640,545 |
| 24 Jul 2023 | CNY | 48.17 | 48.88 | 47.83 | 48.38 | 48.38 | +0.22 (+0.46%) | 2,717,833 |
| 21 Jul 2023 | CNY | 47.99 | 48.42 | 47.9 | 48.16 | 48.16 | +0.22 (+0.46%) | 1,936,967 |
| 20 Jul 2023 | CNY | 48.55 | 48.65 | 47.74 | 47.94 | 47.94 | -0.55 (-1.13%) | 2,551,382 |
| 19 Jul 2023 | CNY | 48.8 | 48.88 | 48.33 | 48.49 | 48.49 | -0.31 (-0.64%) | 1,973,275 |
| 18 Jul 2023 | CNY | 48.8 | 49.37 | 48.57 | 48.8 | 48.8 | -0.08 (-0.16%) | 2,738,496 |
| 17 Jul 2023 | CNY | 49.07 | 49.29 | 48.45 | 48.88 | 48.88 | -0.2 (-0.41%) | 2,662,150 |
| 14 Jul 2023 | CNY | 49.01 | 49.42 | 48.81 | 49.08 | 49.08 | -0.02 (-0.04%) | 2,480,147 |
| 13 Jul 2023 | CNY | 49.3 | 49.31 | 48.88 | 49.1 | 49.1 | +0.14 (+0.29%) | 2,339,400 |
| 12 Jul 2023 | CNY | 51.26 | 51.26 | 48.75 | 48.96 | 48.96 | -2.3 (-4.49%) | 5,689,056 |
| 11 Jul 2023 | CNY | 50.8 | 51.47 | 50.7 | 51.26 | 51.26 | +0.38 (+0.75%) | 1,975,446 |
