| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 44.4 | 45.67 | 44.4 | 45.36 | 45.36 | +0.79 (+1.77%) | 1,702,707 |
| 4 Aug 2023 | CNY | 45.15 | 45.21 | 44.2 | 44.57 | 44.57 | -0.47 (-1.04%) | 1,496,691 |
| 3 Aug 2023 | CNY | 44.01 | 45.49 | 43.82 | 45.04 | 45.04 | +0.81 (+1.83%) | 1,744,249 |
| 2 Aug 2023 | CNY | 44.1 | 45.28 | 43.72 | 44.23 | 44.23 | +0.15 (+0.34%) | 2,103,851 |
| 1 Aug 2023 | CNY | 43.34 | 44.3 | 42.6 | 44.08 | 44.08 | +0.86 (+1.99%) | 1,836,097 |
| 31 Jul 2023 | CNY | 43.02 | 43.9 | 42.82 | 43.22 | 43.22 | -0.26 (-0.60%) | 1,652,072 |
| 28 Jul 2023 | CNY | 42.44 | 43.88 | 42.02 | 43.48 | 43.48 | +0.88 (+2.07%) | 1,524,091 |
| 27 Jul 2023 | CNY | 43.09 | 43.82 | 42.51 | 42.6 | 42.6 | -0.52 (-1.21%) | 1,224,338 |
| 26 Jul 2023 | CNY | 44.02 | 44.43 | 43.08 | 43.12 | 43.12 | -1.2 (-2.71%) | 1,242,060 |
| 25 Jul 2023 | CNY | 42.1 | 44.55 | 42.1 | 44.32 | 44.32 | +2.43 (+5.80%) | 2,532,409 |
| 24 Jul 2023 | CNY | 42.39 | 42.39 | 41.31 | 41.89 | 41.89 | -0.33 (-0.78%) | 1,307,855 |
| 21 Jul 2023 | CNY | 44.13 | 44.31 | 42 | 42.22 | 42.22 | -1.92 (-4.35%) | 2,334,889 |
| 20 Jul 2023 | CNY | 45.4 | 45.74 | 44.1 | 44.14 | 44.14 | -1.17 (-2.58%) | 1,346,930 |
| 19 Jul 2023 | CNY | 46.46 | 46.98 | 45.01 | 45.31 | 45.31 | -1.34 (-2.87%) | 1,662,113 |
| 18 Jul 2023 | CNY | 46.59 | 47.78 | 46.23 | 46.65 | 46.65 | +0.27 (+0.58%) | 1,317,370 |
| 17 Jul 2023 | CNY | 48.27 | 48.58 | 46 | 46.38 | 46.38 | -1.69 (-3.52%) | 1,957,296 |
| 14 Jul 2023 | CNY | 49.09 | 49.56 | 47.8 | 48.07 | 48.07 | -0.67 (-1.37%) | 2,339,136 |
| 13 Jul 2023 | CNY | 46.95 | 49.27 | 46.46 | 48.74 | 48.74 | +1.51 (+3.20%) | 3,146,817 |
| 12 Jul 2023 | CNY | 49.26 | 49.77 | 46.49 | 47.23 | 47.23 | -2.34 (-4.72%) | 3,395,484 |
| 11 Jul 2023 | CNY | 48.03 | 50.4 | 47.95 | 49.57 | 49.57 | +1.34 (+2.78%) | 2,693,471 |
| 10 Jul 2023 | CNY | 49 | 49.75 | 47.73 | 48.23 | 48.23 | -0.76 (-1.55%) | 2,753,736 |
| 7 Jul 2023 | CNY | 50.36 | 50.9 | 47.45 | 48.99 | 48.99 | -2.11 (-4.13%) | 4,596,245 |
| 6 Jul 2023 | CNY | 47.84 | 52.74 | 47.81 | 51.1 | 51.1 | +3.87 (+8.19%) | 6,925,567 |
| 5 Jul 2023 | CNY | 48.92 | 48.92 | 47.12 | 47.23 | 47.23 | -1.1 (-2.28%) | 2,056,206 |
| 4 Jul 2023 | CNY | 47.46 | 49.08 | 47.31 | 48.33 | 48.33 | +1.19 (+2.52%) | 3,154,704 |
| 3 Jul 2023 | CNY | 47.69 | 49.49 | 47.01 | 47.14 | 47.14 | -0.37 (-0.78%) | 2,568,732 |
| 30 Jun 2023 | CNY | 45.67 | 48.09 | 45.03 | 47.51 | 47.51 | +1.44 (+3.13%) | 2,684,091 |
| 29 Jun 2023 | CNY | 46 | 47.28 | 45.9 | 46.07 | 46.07 | -0.47 (-1.01%) | 1,971,603 |
| 28 Jun 2023 | CNY | 46 | 47.82 | 44 | 46.54 | 46.54 | +0.24 (+0.52%) | 3,170,683 |
| 27 Jun 2023 | CNY | 46.84 | 47.28 | 45.64 | 46.3 | 46.3 | -0.03 (-0.06%) | 2,203,006 |
