| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 41.59 | 42.1 | 40.92 | 42 | 42 | +0.5 (+1.20%) | 575,765 |
| 16 Aug 2023 | CNY | 42.82 | 42.82 | 41.34 | 41.5 | 41.5 | -1.02 (-2.40%) | 437,480 |
| 15 Aug 2023 | CNY | 42.87 | 43.29 | 42.2 | 42.52 | 42.52 | -0.22 (-0.51%) | 806,227 |
| 14 Aug 2023 | CNY | 42.1 | 43.3 | 41.59 | 42.74 | 42.74 | -0.22 (-0.51%) | 953,418 |
| 11 Aug 2023 | CNY | 44.17 | 44.26 | 42.76 | 42.96 | 42.96 | -0.85 (-1.94%) | 1,098,391 |
| 10 Aug 2023 | CNY | 43.74 | 44.64 | 43.47 | 43.81 | 43.81 | +0.07 (+0.16%) | 698,467 |
| 9 Aug 2023 | CNY | 45.21 | 45.55 | 43.67 | 43.74 | 43.74 | -1.58 (-3.49%) | 1,285,728 |
| 8 Aug 2023 | CNY | 45.96 | 46.41 | 45 | 45.32 | 45.32 | -0.72 (-1.56%) | 872,506 |
| 7 Aug 2023 | CNY | 45.7 | 46.48 | 45.38 | 46.04 | 46.04 | +0.44 (+0.96%) | 861,098 |
| 4 Aug 2023 | CNY | 46.57 | 47.33 | 44.88 | 45.6 | 45.6 | -0.97 (-2.08%) | 1,675,305 |
| 3 Aug 2023 | CNY | 45.41 | 46.69 | 44.51 | 46.57 | 46.57 | +0.86 (+1.88%) | 1,476,037 |
| 2 Aug 2023 | CNY | 46.29 | 46.76 | 45.58 | 45.71 | 45.71 | -0.78 (-1.68%) | 980,273 |
| 1 Aug 2023 | CNY | 47 | 47 | 44.78 | 46.49 | 46.49 | -0.61 (-1.30%) | 1,991,856 |
| 31 Jul 2023 | CNY | 49 | 49.34 | 46.9 | 47.1 | 47.1 | -1.49 (-3.07%) | 1,828,418 |
| 28 Jul 2023 | CNY | 48.06 | 48.84 | 46.68 | 48.59 | 48.59 | +0.77 (+1.61%) | 904,585 |
| 27 Jul 2023 | CNY | 48.71 | 52 | 47.47 | 47.82 | 47.82 | -0.64 (-1.32%) | 1,948,622 |
| 26 Jul 2023 | CNY | 50 | 50.01 | 48.34 | 48.46 | 48.46 | -1.66 (-3.31%) | 1,034,518 |
| 25 Jul 2023 | CNY | 48.29 | 51.5 | 47.01 | 50.12 | 50.12 | +3.19 (+6.80%) | 2,923,127 |
| 24 Jul 2023 | CNY | 45.48 | 47.39 | 44.56 | 46.93 | 46.93 | +1.69 (+3.74%) | 998,314 |
| 21 Jul 2023 | CNY | 46.58 | 47.03 | 45.02 | 45.24 | 45.24 | -1.34 (-2.88%) | 696,125 |
| 20 Jul 2023 | CNY | 48 | 48.5 | 46.54 | 46.58 | 46.58 | -0.97 (-2.04%) | 1,007,743 |
| 19 Jul 2023 | CNY | 47.99 | 48.6 | 47.43 | 47.55 | 47.55 | -1 (-2.06%) | 866,773 |
| 18 Jul 2023 | CNY | 47.83 | 50.17 | 47.83 | 48.55 | 48.55 | +0.77 (+1.61%) | 1,434,305 |
| 17 Jul 2023 | CNY | 49.58 | 49.62 | 46.84 | 47.78 | 47.78 | -1.92 (-3.86%) | 1,617,075 |
| 14 Jul 2023 | CNY | 51.28 | 51.28 | 49.16 | 49.7 | 49.7 | -1.38 (-2.70%) | 1,460,047 |
| 13 Jul 2023 | CNY | 52.49 | 52.74 | 50.65 | 51.08 | 51.08 | -1.52 (-2.89%) | 2,111,211 |
| 12 Jul 2023 | CNY | 51.12 | 53.18 | 51 | 52.6 | 52.6 | +0.73 (+1.41%) | 2,996,599 |
| 11 Jul 2023 | CNY | 50 | 52.23 | 49.33 | 51.87 | 51.87 | +1.93 (+3.86%) | 2,696,812 |
| 10 Jul 2023 | CNY | 50.3 | 51 | 48.99 | 49.94 | 49.94 | -0.36 (-0.72%) | 1,894,775 |
| 7 Jul 2023 | CNY | 49.6 | 51.5 | 48.97 | 50.3 | 50.3 | +0.72 (+1.45%) | 2,429,978 |
