| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 47.86 | 48.22 | 46.98 | 48 | 48 | +0.37 (+0.78%) | 133,472 |
| 9 Aug 2023 | CNY | 47.24 | 48.02 | 46.82 | 47.63 | 47.63 | +0.38 (+0.80%) | 156,267 |
| 8 Aug 2023 | CNY | 46.24 | 47.27 | 46.24 | 47.25 | 47.25 | +0.86 (+1.85%) | 236,270 |
| 7 Aug 2023 | CNY | 48.21 | 48.27 | 46.22 | 46.39 | 46.39 | -1.82 (-3.78%) | 406,742 |
| 4 Aug 2023 | CNY | 48.52 | 48.52 | 47.89 | 48.21 | 48.21 | +0.03 (+0.06%) | 231,008 |
| 3 Aug 2023 | CNY | 48.03 | 48.68 | 47.92 | 48.18 | 48.18 | -0.28 (-0.58%) | 157,053 |
| 2 Aug 2023 | CNY | 48.96 | 49.07 | 48.15 | 48.46 | 48.46 | -0.16 (-0.33%) | 141,393 |
| 1 Aug 2023 | CNY | 49.16 | 49.37 | 48.58 | 48.62 | 48.62 | -0.49 (-1.00%) | 117,557 |
| 31 Jul 2023 | CNY | 50.19 | 50.19 | 48.95 | 49.11 | 49.11 | -0.83 (-1.66%) | 233,732 |
| 28 Jul 2023 | CNY | 49.58 | 50.19 | 49.31 | 49.94 | 49.94 | +0.36 (+0.73%) | 110,933 |
| 27 Jul 2023 | CNY | 50.1 | 50.11 | 49.1 | 49.58 | 49.58 | -0.51 (-1.02%) | 129,662 |
| 26 Jul 2023 | CNY | 50.01 | 50.89 | 49.99 | 50.09 | 50.09 | 0.0 (0.0%) | 157,933 |
| 25 Jul 2023 | CNY | 49.69 | 50.29 | 49.57 | 50.09 | 50.09 | +0.38 (+0.76%) | 164,838 |
| 24 Jul 2023 | CNY | 49 | 50.4 | 49 | 49.71 | 49.71 | +0.34 (+0.69%) | 144,579 |
| 21 Jul 2023 | CNY | 49.63 | 49.9 | 48.35 | 49.37 | 49.37 | +0.38 (+0.78%) | 298,055 |
| 20 Jul 2023 | CNY | 49.1 | 49.77 | 48.91 | 48.99 | 48.99 | +0.12 (+0.25%) | 141,480 |
| 19 Jul 2023 | CNY | 48.67 | 50.2 | 48.67 | 48.87 | 48.87 | +0.26 (+0.53%) | 288,857 |
| 18 Jul 2023 | CNY | 48.51 | 49.09 | 48.31 | 48.61 | 48.61 | -0.05 (-0.10%) | 190,951 |
| 17 Jul 2023 | CNY | 48.87 | 49.23 | 48.35 | 48.66 | 48.66 | -0.18 (-0.37%) | 176,968 |
| 14 Jul 2023 | CNY | 48.4 | 49.38 | 48.17 | 48.84 | 48.84 | +0.45 (+0.93%) | 298,447 |
| 13 Jul 2023 | CNY | 50.38 | 50.38 | 47.82 | 48.39 | 48.39 | -1.56 (-3.12%) | 1,128,415 |
| 12 Jul 2023 | CNY | 52.7 | 52.77 | 49.88 | 49.95 | 49.95 | -2.85 (-5.40%) | 616,316 |
| 11 Jul 2023 | CNY | 53.2 | 53.48 | 52 | 52.8 | 52.8 | -0.33 (-0.62%) | 359,107 |
| 10 Jul 2023 | CNY | 54.08 | 54.08 | 52.58 | 53.13 | 53.13 | -0.57 (-1.06%) | 354,879 |
| 7 Jul 2023 | CNY | 53.69 | 54.22 | 53.04 | 53.7 | 53.7 | -0.06 (-0.11%) | 201,582 |
| 6 Jul 2023 | CNY | 54.3 | 54.3 | 53.59 | 53.76 | 53.76 | -0.39 (-0.72%) | 159,116 |
| 5 Jul 2023 | CNY | 54.83 | 55.12 | 54.1 | 54.15 | 54.15 | -0.67 (-1.22%) | 115,511 |
| 4 Jul 2023 | CNY | 54.72 | 55.27 | 54.14 | 54.82 | 54.82 | +0.21 (+0.38%) | 226,200 |
| 3 Jul 2023 | CNY | 54.8 | 55.16 | 54.1 | 54.61 | 54.61 | -0.25 (-0.46%) | 186,890 |
| 30 Jun 2023 | CNY | 54.04 | 54.96 | 54.03 | 54.86 | 54.86 | +0.55 (+1.01%) | 244,065 |
