| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 44.25 | 46.5 | 44.25 | 46.1 | 46.1 | +0.96 (+2.13%) | 675,127 |
| 9 Aug 2023 | CNY | 43.8 | 46.92 | 43.8 | 45.14 | 45.14 | +0.62 (+1.39%) | 1,123,523 |
| 8 Aug 2023 | CNY | 44.42 | 45.45 | 44.14 | 44.52 | 44.52 | -0.08 (-0.18%) | 615,577 |
| 7 Aug 2023 | CNY | 46.41 | 46.41 | 44.36 | 44.6 | 44.6 | -1.58 (-3.42%) | 663,993 |
| 4 Aug 2023 | CNY | 47.27 | 47.88 | 45.7 | 46.18 | 46.18 | -0.81 (-1.72%) | 638,480 |
| 3 Aug 2023 | CNY | 47.45 | 47.96 | 46.64 | 46.99 | 46.99 | -0.46 (-0.97%) | 655,170 |
| 2 Aug 2023 | CNY | 49.99 | 50 | 47.13 | 47.45 | 47.45 | -1.86 (-3.77%) | 756,855 |
| 1 Aug 2023 | CNY | 51.2 | 51.95 | 49.24 | 49.31 | 49.31 | -1.39 (-2.74%) | 605,896 |
| 31 Jul 2023 | CNY | 53.6 | 54 | 49.7 | 50.7 | 50.7 | -2.49 (-4.68%) | 868,091 |
| 28 Jul 2023 | CNY | 50.75 | 53.39 | 50.55 | 53.19 | 53.19 | +1.83 (+3.56%) | 773,174 |
| 27 Jul 2023 | CNY | 50.6 | 51.77 | 50.25 | 51.36 | 51.36 | +0.53 (+1.04%) | 411,246 |
| 26 Jul 2023 | CNY | 51.21 | 51.95 | 50.5 | 50.83 | 50.83 | -0.38 (-0.74%) | 347,943 |
| 25 Jul 2023 | CNY | 52.22 | 52.89 | 50.6 | 51.21 | 51.21 | -0.75 (-1.44%) | 450,471 |
| 24 Jul 2023 | CNY | 49.31 | 52.49 | 48.65 | 51.96 | 51.96 | +3.51 (+7.24%) | 1,179,774 |
| 21 Jul 2023 | CNY | 48.78 | 49.25 | 48.02 | 48.45 | 48.45 | -0.01 (-0.02%) | 408,573 |
| 20 Jul 2023 | CNY | 48.78 | 49.9 | 48.23 | 48.46 | 48.46 | -0.32 (-0.66%) | 299,562 |
| 19 Jul 2023 | CNY | 49.26 | 50.4 | 48.3 | 48.78 | 48.78 | -0.48 (-0.97%) | 425,927 |
| 18 Jul 2023 | CNY | 49.98 | 50.37 | 48.98 | 49.26 | 49.26 | -1.07 (-2.13%) | 319,946 |
| 17 Jul 2023 | CNY | 50.11 | 52.16 | 49.79 | 50.33 | 50.33 | -0.86 (-1.68%) | 350,552 |
| 14 Jul 2023 | CNY | 52.36 | 52.95 | 50.9 | 51.19 | 51.19 | -0.4 (-0.78%) | 315,898 |
| 13 Jul 2023 | CNY | 52.15 | 52.68 | 50.26 | 51.59 | 51.59 | +1.27 (+2.52%) | 469,396 |
| 12 Jul 2023 | CNY | 52.52 | 52.57 | 50.2 | 50.32 | 50.32 | -2.22 (-4.23%) | 646,989 |
| 11 Jul 2023 | CNY | 52.53 | 53.58 | 52.37 | 52.54 | 52.54 | -0.38 (-0.72%) | 465,086 |
| 10 Jul 2023 | CNY | 56.9 | 56.9 | 52.67 | 52.92 | 52.92 | -3.2 (-5.70%) | 795,068 |
| 7 Jul 2023 | CNY | 55.28 | 56.8 | 54.2 | 56.12 | 56.12 | +0.22 (+0.39%) | 511,142 |
| 6 Jul 2023 | CNY | 57 | 58 | 55.61 | 55.9 | 55.9 | -2.02 (-3.49%) | 784,329 |
| 5 Jul 2023 | CNY | 55.73 | 58.83 | 53.03 | 57.92 | 57.92 | +1.6 (+2.84%) | 1,771,175 |
| 4 Jul 2023 | CNY | 53.61 | 58.98 | 52 | 56.32 | 56.32 | +2.81 (+5.25%) | 1,724,595 |
| 3 Jul 2023 | CNY | 52.52 | 54.68 | 52.5 | 53.51 | 53.51 | +0.39 (+0.73%) | 395,465 |
| 30 Jun 2023 | CNY | 53.88 | 54.48 | 52.9 | 53.12 | 53.12 | -0.65 (-1.21%) | 361,348 |
