| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 41.4 | 41.7 | 40.88 | 41.38 | 41.38 | +0.07 (+0.17%) | 128,948 |
| 7 Aug 2023 | CNY | 41.11 | 41.77 | 41.01 | 41.31 | 41.31 | -0.34 (-0.82%) | 173,937 |
| 4 Aug 2023 | CNY | 41.97 | 42.35 | 41.52 | 41.65 | 41.65 | -0.05 (-0.12%) | 210,185 |
| 3 Aug 2023 | CNY | 42.6 | 42.88 | 41.61 | 41.7 | 41.7 | -1.36 (-3.16%) | 422,928 |
| 2 Aug 2023 | CNY | 42.55 | 43.22 | 42.28 | 43.06 | 43.06 | +0.51 (+1.20%) | 168,363 |
| 1 Aug 2023 | CNY | 42.99 | 43.08 | 42.38 | 42.55 | 42.55 | -0.41 (-0.95%) | 223,033 |
| 31 Jul 2023 | CNY | 42.2 | 43.13 | 41.71 | 42.96 | 42.96 | +1.26 (+3.02%) | 296,498 |
| 28 Jul 2023 | CNY | 41.99 | 42.26 | 41.31 | 41.7 | 41.7 | -0.29 (-0.69%) | 203,087 |
| 27 Jul 2023 | CNY | 42.36 | 42.63 | 41.81 | 41.99 | 41.99 | -0.51 (-1.20%) | 250,394 |
| 26 Jul 2023 | CNY | 43.6 | 43.82 | 42.3 | 42.5 | 42.5 | -1.17 (-2.68%) | 204,714 |
| 25 Jul 2023 | CNY | 43.43 | 44.04 | 43.11 | 43.67 | 43.67 | +0.24 (+0.55%) | 198,667 |
| 24 Jul 2023 | CNY | 43.35 | 43.68 | 42.86 | 43.43 | 43.43 | +0.07 (+0.16%) | 160,541 |
| 21 Jul 2023 | CNY | 43.7 | 44.03 | 42.77 | 43.36 | 43.36 | -0.65 (-1.48%) | 286,174 |
| 20 Jul 2023 | CNY | 45.07 | 45.07 | 43.87 | 44.01 | 44.01 | -0.39 (-0.88%) | 262,987 |
| 19 Jul 2023 | CNY | 45.99 | 46.17 | 44.36 | 44.4 | 44.4 | -1.1 (-2.42%) | 332,211 |
| 18 Jul 2023 | CNY | 46.46 | 46.46 | 45.16 | 45.5 | 45.5 | -0.4 (-0.87%) | 365,562 |
| 17 Jul 2023 | CNY | 46.48 | 46.48 | 45.16 | 45.9 | 45.9 | -0.51 (-1.10%) | 242,990 |
| 14 Jul 2023 | CNY | 46.46 | 46.98 | 45.58 | 46.41 | 46.41 | -0.02 (-0.04%) | 249,988 |
| 13 Jul 2023 | CNY | 46.26 | 46.88 | 45.53 | 46.43 | 46.43 | +0.17 (+0.37%) | 288,047 |
| 12 Jul 2023 | CNY | 47.23 | 47.23 | 46.11 | 46.26 | 46.26 | -0.63 (-1.34%) | 240,269 |
| 11 Jul 2023 | CNY | 44.55 | 47.14 | 44.55 | 46.89 | 46.89 | +1.62 (+3.58%) | 386,916 |
| 10 Jul 2023 | CNY | 45.82 | 45.83 | 44.68 | 45.27 | 45.27 | -0.36 (-0.79%) | 353,793 |
| 7 Jul 2023 | CNY | 45.78 | 46.53 | 45.55 | 45.63 | 45.63 | -0.71 (-1.53%) | 241,314 |
| 6 Jul 2023 | CNY | 46.02 | 47.8 | 45.8 | 46.34 | 46.34 | -0.15 (-0.32%) | 506,879 |
| 5 Jul 2023 | CNY | 47.49 | 47.5 | 46.4 | 46.49 | 46.49 | -0.66 (-1.40%) | 266,334 |
| 4 Jul 2023 | CNY | 46.76 | 47.7 | 46.37 | 47.15 | 47.15 | +0.49 (+1.05%) | 244,854 |
| 3 Jul 2023 | CNY | 47.58 | 48.18 | 46.57 | 46.66 | 46.66 | -0.92 (-1.93%) | 414,382 |
| 30 Jun 2023 | CNY | 47.62 | 48.19 | 47.24 | 47.58 | 47.58 | -0.09 (-0.19%) | 462,093 |
| 29 Jun 2023 | CNY | 46.74 | 48.48 | 46.51 | 47.67 | 47.67 | +1.27 (+2.74%) | 731,234 |
| 28 Jun 2023 | CNY | 46.18 | 47 | 44.68 | 46.4 | 46.4 | +0.58 (+1.27%) | 431,034 |
