| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 46.95 | 47.75 | 46.95 | 47.13 | 47.13 | -0.08 (-0.17%) | 390,274 |
| 8 Aug 2023 | CNY | 47.78 | 48.27 | 47.1 | 47.21 | 47.21 | -0.83 (-1.73%) | 503,379 |
| 7 Aug 2023 | CNY | 48.5 | 48.83 | 47.89 | 48.04 | 48.04 | -0.46 (-0.95%) | 451,448 |
| 4 Aug 2023 | CNY | 48.99 | 49.36 | 48.28 | 48.5 | 48.5 | +0.22 (+0.46%) | 631,648 |
| 3 Aug 2023 | CNY | 48.25 | 48.7 | 47.78 | 48.28 | 48.28 | +0.07 (+0.15%) | 445,190 |
| 2 Aug 2023 | CNY | 48.2 | 48.86 | 47.83 | 48.21 | 48.21 | +0.02 (+0.04%) | 444,440 |
| 1 Aug 2023 | CNY | 48.2 | 48.49 | 47.59 | 48.19 | 48.19 | -0.01 (-0.02%) | 452,481 |
| 31 Jul 2023 | CNY | 47.5 | 48.96 | 47.33 | 48.2 | 48.2 | +1.01 (+2.14%) | 800,199 |
| 28 Jul 2023 | CNY | 47.5 | 47.8 | 46.14 | 47.19 | 47.19 | -0.4 (-0.84%) | 786,642 |
| 27 Jul 2023 | CNY | 49.35 | 49.9 | 47.59 | 47.59 | 47.59 | -1.74 (-3.53%) | 695,651 |
| 26 Jul 2023 | CNY | 50.2 | 50.2 | 49.05 | 49.33 | 49.33 | -0.57 (-1.14%) | 540,497 |
| 25 Jul 2023 | CNY | 48.95 | 50.19 | 48.39 | 49.9 | 49.9 | +1.6 (+3.31%) | 650,050 |
| 24 Jul 2023 | CNY | 49.18 | 49.51 | 48.3 | 48.3 | 48.3 | -0.85 (-1.73%) | 555,689 |
| 21 Jul 2023 | CNY | 49.17 | 50.1 | 48.8 | 49.15 | 49.15 | -0.02 (-0.04%) | 523,414 |
| 20 Jul 2023 | CNY | 50.48 | 50.78 | 49 | 49.17 | 49.17 | -1.31 (-2.60%) | 700,835 |
| 19 Jul 2023 | CNY | 51.98 | 51.99 | 50.41 | 50.48 | 50.48 | -0.87 (-1.69%) | 597,250 |
| 18 Jul 2023 | CNY | 50.99 | 52.2 | 50.98 | 51.35 | 51.35 | +0.54 (+1.06%) | 1,045,842 |
| 17 Jul 2023 | CNY | 51.73 | 51.73 | 50.3 | 50.81 | 50.81 | -0.95 (-1.84%) | 694,137 |
| 14 Jul 2023 | CNY | 52 | 52.75 | 51.56 | 51.76 | 51.76 | -0.01 (-0.02%) | 941,749 |
| 13 Jul 2023 | CNY | 50.79 | 51.98 | 50.79 | 51.77 | 51.77 | +0.98 (+1.93%) | 936,928 |
| 12 Jul 2023 | CNY | 51.6 | 52.5 | 50.62 | 50.79 | 50.79 | -1.18 (-2.27%) | 756,350 |
| 11 Jul 2023 | CNY | 50.97 | 52.26 | 50.97 | 51.97 | 51.97 | +0.99 (+1.94%) | 853,452 |
| 10 Jul 2023 | CNY | 51.01 | 51.88 | 50.6 | 50.98 | 50.98 | -0.03 (-0.06%) | 545,290 |
| 7 Jul 2023 | CNY | 51.92 | 52.17 | 50.61 | 51.01 | 51.01 | -1.23 (-2.35%) | 957,482 |
| 6 Jul 2023 | CNY | 51 | 52.8 | 50.91 | 52.24 | 52.24 | +1.16 (+2.27%) | 1,682,285 |
| 5 Jul 2023 | CNY | 51.58 | 52.37 | 51.02 | 51.08 | 51.08 | -0.66 (-1.28%) | 972,314 |
| 4 Jul 2023 | CNY | 50.4 | 52.29 | 50.25 | 51.74 | 51.74 | +1.32 (+2.62%) | 1,456,134 |
| 3 Jul 2023 | CNY | 50.21 | 51.32 | 50.21 | 50.42 | 50.42 | +0.1 (+0.20%) | 852,158 |
| 30 Jun 2023 | CNY | 49.69 | 50.64 | 49.33 | 50.32 | 50.32 | +0.63 (+1.27%) | 853,905 |
| 29 Jun 2023 | CNY | 49.03 | 50.46 | 49.02 | 49.69 | 49.69 | +0.48 (+0.98%) | 827,564 |
