| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 40.6 | 41.65 | 39.5 | 39.6 | 39.6 | -0.15 (-0.38%) | 1,612,677 |
| 17 Aug 2023 | CNY | 40 | 40.81 | 39 | 39.75 | 39.75 | -0.64 (-1.58%) | 2,853,897 |
| 16 Aug 2023 | CNY | 42.57 | 44.2 | 39.5 | 40.39 | 40.39 | -3 (-6.91%) | 3,836,750 |
| 15 Aug 2023 | CNY | 45.14 | 45.96 | 42.6 | 43.39 | 43.39 | -1.43 (-3.19%) | 1,604,730 |
| 14 Aug 2023 | CNY | 44.38 | 45.99 | 43.65 | 44.82 | 44.82 | -0.02 (-0.04%) | 1,168,879 |
| 11 Aug 2023 | CNY | 46.48 | 48.33 | 44.65 | 44.84 | 44.84 | -1.25 (-2.71%) | 1,671,026 |
| 10 Aug 2023 | CNY | 45.38 | 46.7 | 44.43 | 46.09 | 46.09 | +1.63 (+3.67%) | 1,247,911 |
| 9 Aug 2023 | CNY | 44.86 | 44.86 | 43.5 | 44.46 | 44.46 | +0.26 (+0.59%) | 738,839 |
| 8 Aug 2023 | CNY | 44.68 | 44.99 | 44.06 | 44.2 | 44.2 | -0.45 (-1.01%) | 497,793 |
| 7 Aug 2023 | CNY | 45.02 | 45.26 | 43.94 | 44.65 | 44.65 | +0.04 (+0.09%) | 911,788 |
| 4 Aug 2023 | CNY | 45.46 | 45.82 | 44.3 | 44.61 | 44.61 | -0.86 (-1.89%) | 560,196 |
| 3 Aug 2023 | CNY | 45.81 | 47.24 | 45.25 | 45.47 | 45.47 | -0.57 (-1.24%) | 610,120 |
| 2 Aug 2023 | CNY | 46 | 47.5 | 44.5 | 46.04 | 46.04 | +1.01 (+2.24%) | 1,292,421 |
| 1 Aug 2023 | CNY | 44.75 | 45.86 | 44.06 | 45.03 | 45.03 | +0.75 (+1.69%) | 978,270 |
| 31 Jul 2023 | CNY | 44.08 | 45.2 | 43.24 | 44.28 | 44.28 | +0.09 (+0.20%) | 1,046,009 |
| 28 Jul 2023 | CNY | 44.75 | 44.78 | 43 | 44.19 | 44.19 | -0.78 (-1.73%) | 1,370,879 |
| 27 Jul 2023 | CNY | 46.23 | 46.23 | 44.53 | 44.97 | 44.97 | -0.94 (-2.05%) | 1,114,000 |
| 26 Jul 2023 | CNY | 47.37 | 47.37 | 45.58 | 45.91 | 45.91 | -1.59 (-3.35%) | 1,039,272 |
| 25 Jul 2023 | CNY | 45.84 | 47.66 | 44.83 | 47.5 | 47.5 | +1.92 (+4.21%) | 1,920,951 |
| 24 Jul 2023 | CNY | 46.43 | 46.44 | 44.89 | 45.58 | 45.58 | -0.42 (-0.91%) | 907,777 |
| 21 Jul 2023 | CNY | 47 | 47.13 | 45.62 | 46 | 46 | -1.11 (-2.36%) | 1,886,344 |
| 20 Jul 2023 | CNY | 48.46 | 48.87 | 47.09 | 47.11 | 47.11 | -1.4 (-2.89%) | 792,769 |
| 19 Jul 2023 | CNY | 49.6 | 49.6 | 47.9 | 48.51 | 48.51 | -1.3 (-2.61%) | 1,268,284 |
| 18 Jul 2023 | CNY | 47.78 | 50.33 | 46.61 | 49.81 | 49.81 | +2.33 (+4.91%) | 1,793,927 |
| 17 Jul 2023 | CNY | 47.92 | 48.89 | 47 | 47.48 | 47.48 | -0.44 (-0.92%) | 915,468 |
| 14 Jul 2023 | CNY | 49.19 | 49.19 | 47.62 | 47.92 | 47.92 | -0.89 (-1.82%) | 1,356,383 |
| 13 Jul 2023 | CNY | 49.22 | 49.54 | 48.4 | 48.81 | 48.81 | +0.03 (+0.06%) | 1,007,271 |
| 12 Jul 2023 | CNY | 49.97 | 50.97 | 48.58 | 48.78 | 48.78 | -1.29 (-2.58%) | 1,140,645 |
| 11 Jul 2023 | CNY | 51 | 51 | 49.5 | 50.07 | 50.07 | -0.5 (-0.99%) | 1,223,092 |
| 10 Jul 2023 | CNY | 51.5 | 51.97 | 50.32 | 50.57 | 50.57 | -0.67 (-1.31%) | 1,167,425 |
