| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 41.53 | 41.99 | 40.76 | 41.75 | 41.75 | +0.75 (+1.83%) | 1,371,086 |
| 16 Aug 2023 | CNY | 42.98 | 43.21 | 40.91 | 41 | 41 | -2.16 (-5.00%) | 1,346,149 |
| 15 Aug 2023 | CNY | 43.01 | 43.5 | 42.68 | 43.16 | 43.16 | -0.16 (-0.37%) | 423,156 |
| 14 Aug 2023 | CNY | 43.01 | 43.4 | 42.43 | 43.32 | 43.32 | +0.22 (+0.51%) | 484,819 |
| 11 Aug 2023 | CNY | 43.4 | 44.63 | 43 | 43.1 | 43.1 | -0.24 (-0.55%) | 746,831 |
| 10 Aug 2023 | CNY | 43.85 | 44.01 | 42.98 | 43.34 | 43.34 | -0.78 (-1.77%) | 860,580 |
| 9 Aug 2023 | CNY | 43.49 | 44.65 | 42.93 | 44.12 | 44.12 | +0.68 (+1.57%) | 830,444 |
| 8 Aug 2023 | CNY | 43.95 | 45.04 | 43.15 | 43.44 | 43.44 | -0.98 (-2.21%) | 684,940 |
| 7 Aug 2023 | CNY | 44.53 | 44.72 | 43.34 | 44.42 | 44.42 | -0.11 (-0.25%) | 1,184,150 |
| 4 Aug 2023 | CNY | 46.49 | 46.49 | 44.43 | 44.53 | 44.53 | -1.39 (-3.03%) | 1,221,073 |
| 3 Aug 2023 | CNY | 45.6 | 46.75 | 44.51 | 45.92 | 45.92 | +0.44 (+0.97%) | 849,228 |
| 2 Aug 2023 | CNY | 47.3 | 47.3 | 44.97 | 45.48 | 45.48 | -1.92 (-4.05%) | 1,476,231 |
| 1 Aug 2023 | CNY | 46.99 | 47.9 | 46.43 | 47.4 | 47.4 | +0.18 (+0.38%) | 518,952 |
| 31 Jul 2023 | CNY | 48.8 | 49.82 | 47.07 | 47.22 | 47.22 | -1.99 (-4.04%) | 1,083,538 |
| 28 Jul 2023 | CNY | 47.98 | 49.48 | 47.93 | 49.21 | 49.21 | +0.9 (+1.86%) | 468,445 |
| 27 Jul 2023 | CNY | 49.47 | 49.5 | 47.9 | 48.31 | 48.31 | -1.37 (-2.76%) | 688,398 |
| 26 Jul 2023 | CNY | 48.92 | 50 | 48.68 | 49.68 | 49.68 | +0.77 (+1.57%) | 432,538 |
| 25 Jul 2023 | CNY | 48.6 | 49.3 | 48 | 48.91 | 48.91 | +0.6 (+1.24%) | 416,100 |
| 24 Jul 2023 | CNY | 48.57 | 49.8 | 47.88 | 48.31 | 48.31 | -0.05 (-0.10%) | 450,933 |
| 21 Jul 2023 | CNY | 48.71 | 48.96 | 47.9 | 48.36 | 48.36 | -0.23 (-0.47%) | 508,576 |
| 20 Jul 2023 | CNY | 49.98 | 50.04 | 48.15 | 48.59 | 48.59 | -1.61 (-3.21%) | 803,132 |
| 19 Jul 2023 | CNY | 50.65 | 50.88 | 49.88 | 50.2 | 50.2 | -0.2 (-0.40%) | 413,232 |
| 18 Jul 2023 | CNY | 50.2 | 50.79 | 50.02 | 50.4 | 50.4 | -0.19 (-0.38%) | 349,573 |
| 17 Jul 2023 | CNY | 52 | 52.02 | 50.05 | 50.59 | 50.59 | -1.08 (-2.09%) | 608,651 |
| 14 Jul 2023 | CNY | 53.4 | 54.31 | 51.63 | 51.67 | 51.67 | -1.84 (-3.44%) | 900,650 |
| 13 Jul 2023 | CNY | 51.74 | 53.77 | 51.74 | 53.51 | 53.51 | +1.92 (+3.72%) | 1,081,754 |
| 12 Jul 2023 | CNY | 51.63 | 52.31 | 51 | 51.59 | 51.59 | +0.08 (+0.16%) | 749,775 |
| 11 Jul 2023 | CNY | 49.79 | 51.51 | 49.79 | 51.51 | 51.51 | +1.63 (+3.27%) | 898,424 |
| 10 Jul 2023 | CNY | 51.9 | 52.37 | 49.24 | 49.88 | 49.88 | -2.15 (-4.13%) | 1,542,806 |
| 7 Jul 2023 | CNY | 51.77 | 53.19 | 51.25 | 52.03 | 52.03 | -0.01 (-0.02%) | 671,984 |
