| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 42.68 | 46.53 | 42.45 | 46.53 | 46.53 | +3.76 (+8.79%) | 2,610,370 |
| 28 Aug 2023 | CNY | 45 | 46.2 | 42.53 | 42.77 | 42.77 | +1.39 (+3.36%) | 2,744,522 |
| 25 Aug 2023 | CNY | 42.99 | 42.99 | 40.8 | 41.38 | 41.38 | -1.84 (-4.26%) | 2,215,271 |
| 24 Aug 2023 | CNY | 43.83 | 44.17 | 42.23 | 43.22 | 43.22 | -0.48 (-1.10%) | 1,717,136 |
| 23 Aug 2023 | CNY | 45.84 | 46.25 | 43.7 | 43.7 | 43.7 | -2.73 (-5.88%) | 2,537,519 |
| 22 Aug 2023 | CNY | 48.1 | 49.29 | 45.13 | 46.43 | 46.43 | -1.97 (-4.07%) | 2,947,824 |
| 21 Aug 2023 | CNY | 49.42 | 50 | 47 | 48.4 | 48.4 | -1.18 (-2.38%) | 2,833,422 |
| 18 Aug 2023 | CNY | 50.68 | 52.53 | 49.58 | 49.58 | 49.58 | +0.98 (+2.02%) | 4,898,553 |
| 17 Aug 2023 | CNY | 47.01 | 49.15 | 47.01 | 48.6 | 48.6 | +1.25 (+2.64%) | 2,540,659 |
| 16 Aug 2023 | CNY | 49.82 | 50.23 | 47.32 | 47.35 | 47.35 | -2.47 (-4.96%) | 2,494,431 |
| 15 Aug 2023 | CNY | 49.82 | 50.4 | 48.51 | 49.82 | 49.82 | -0.33 (-0.66%) | 2,384,470 |
| 14 Aug 2023 | CNY | 48.3 | 50.6 | 47.66 | 50.15 | 50.15 | +0.92 (+1.87%) | 3,943,555 |
| 11 Aug 2023 | CNY | 48.5 | 50.18 | 48.38 | 49.23 | 49.23 | +0.2 (+0.41%) | 3,364,981 |
| 10 Aug 2023 | CNY | 47.65 | 49.43 | 47.55 | 49.03 | 49.03 | +1.03 (+2.15%) | 3,730,478 |
| 9 Aug 2023 | CNY | 48.46 | 49.39 | 46.7 | 48 | 48 | -0.75 (-1.54%) | 3,438,929 |
| 8 Aug 2023 | CNY | 47.92 | 50.22 | 47.92 | 48.75 | 48.75 | +0.45 (+0.93%) | 4,883,420 |
| 7 Aug 2023 | CNY | 47.51 | 50.45 | 47.5 | 48.3 | 48.3 | -0.3 (-0.62%) | 6,316,482 |
| 4 Aug 2023 | CNY | 44.9 | 48.6 | 44.9 | 48.6 | 48.6 | +3.38 (+7.47%) | 9,179,128 |
| 3 Aug 2023 | CNY | 46.51 | 47.3 | 45.19 | 45.22 | 45.22 | -2.37 (-4.98%) | 6,892,634 |
| 2 Aug 2023 | CNY | 49.6 | 49.6 | 46.46 | 47.59 | 47.59 | -1.85 (-3.74%) | 7,399,933 |
| 1 Aug 2023 | CNY | 48.03 | 50.75 | 48.03 | 49.44 | 49.44 | -0.13 (-0.26%) | 9,582,963 |
| 31 Jul 2023 | CNY | 53 | 54.3 | 49.51 | 49.57 | 49.57 | -2.43 (-4.67%) | 12,508,340 |
| 28 Jul 2023 | CNY | 50.4 | 55.47 | 48.25 | 52 | 52 | -1.65 (-3.08%) | 15,493,860 |
| 27 Jul 2023 | CNY | 56.2 | 58.33 | 53.28 | 53.65 | 53.65 | +4.02 (+8.10%) | 22,595,980 |
| 26 Jul 2023 | CNY | 60 | 62 | 48.9 | 49.63 | 49.63 | 0.0 (0.0%) | 25,025,380 |
