| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 47.66 | 48.11 | 46.43 | 46.8 | 46.8 | -1.32 (-2.74%) | 9,591,980 |
| 24 Aug 2023 | CNY | 49.35 | 49.71 | 47.8 | 48.12 | 48.12 | -0.72 (-1.47%) | 13,118,010 |
| 23 Aug 2023 | CNY | 50.4 | 50.49 | 48.6 | 48.84 | 48.84 | -1.49 (-2.96%) | 8,078,150 |
| 22 Aug 2023 | CNY | 50.73 | 51.87 | 49.17 | 50.33 | 50.33 | -0.88 (-1.72%) | 10,692,320 |
| 21 Aug 2023 | CNY | 51.1 | 52.74 | 51.1 | 51.21 | 51.21 | -0.46 (-0.89%) | 7,236,850 |
| 18 Aug 2023 | CNY | 53.42 | 54.5 | 51.67 | 51.67 | 51.67 | -0.23 (-0.44%) | 12,634,890 |
| 17 Aug 2023 | CNY | 51.25 | 52.53 | 48.87 | 51.9 | 51.9 | +0.86 (+1.68%) | 20,006,080 |
| 16 Aug 2023 | CNY | 52.66 | 53.15 | 50.96 | 51.04 | 51.04 | -1.89 (-3.57%) | 6,472,410 |
| 15 Aug 2023 | CNY | 53.35 | 54.15 | 52.66 | 52.93 | 52.93 | -0.42 (-0.79%) | 5,106,440 |
| 14 Aug 2023 | CNY | 54.2 | 54.2 | 52.72 | 53.35 | 53.35 | -0.62 (-1.15%) | 3,648,040 |
| 11 Aug 2023 | CNY | 54.36 | 54.75 | 53.7 | 53.97 | 53.97 | -0.23 (-0.42%) | 3,932,160 |
| 10 Aug 2023 | CNY | 54.4 | 54.89 | 53.81 | 54.2 | 54.2 | -0.37 (-0.68%) | 2,609,880 |
| 9 Aug 2023 | CNY | 54.45 | 54.94 | 54.07 | 54.57 | 54.57 | -0.59 (-1.07%) | 2,488,690 |
| 8 Aug 2023 | CNY | 54.88 | 55.53 | 54.18 | 55.16 | 55.16 | -0.12 (-0.22%) | 3,845,680 |
| 7 Aug 2023 | CNY | 55.7 | 55.98 | 54.54 | 55.28 | 55.28 | -0.63 (-1.13%) | 4,718,150 |
| 4 Aug 2023 | CNY | 55.47 | 56.26 | 54.7 | 55.91 | 55.91 | +0.35 (+0.63%) | 5,642,530 |
| 3 Aug 2023 | CNY | 55.25 | 55.84 | 54.95 | 55.56 | 55.56 | -0.01 (-0.02%) | 3,192,310 |
| 2 Aug 2023 | CNY | 54.66 | 55.78 | 53.85 | 55.57 | 55.57 | +0.55 (+1.00%) | 4,450,060 |
| 1 Aug 2023 | CNY | 54.57 | 55.7 | 54.19 | 55.02 | 55.02 | +0.83 (+1.53%) | 4,225,600 |
| 31 Jul 2023 | CNY | 53.91 | 54.84 | 53.61 | 54.19 | 54.19 | -0.14 (-0.26%) | 3,564,290 |
| 28 Jul 2023 | CNY | 53.16 | 54.5 | 52.55 | 54.33 | 54.33 | +1.4 (+2.65%) | 5,839,550 |
| 27 Jul 2023 | CNY | 54.68 | 54.98 | 52.63 | 52.93 | 52.93 | -1.75 (-3.20%) | 7,838,340 |
| 26 Jul 2023 | CNY | 54.99 | 55.72 | 54.45 | 54.68 | 54.68 | -0.16 (-0.29%) | 3,541,330 |
| 25 Jul 2023 | CNY | 55 | 55.5 | 54.38 | 54.84 | 54.84 | +0.36 (+0.66%) | 3,726,470 |
| 24 Jul 2023 | CNY | 53.86 | 54.94 | 53.86 | 54.48 | 54.48 | +0.03 (+0.06%) | 2,523,190 |
| 21 Jul 2023 | CNY | 54.8 | 55.4 | 54 | 54.45 | 54.45 | -0.38 (-0.69%) | 3,340,730 |
| 20 Jul 2023 | CNY | 55.38 | 56.04 | 54.8 | 54.83 | 54.83 | -0.39 (-0.71%) | 4,382,180 |
| 19 Jul 2023 | CNY | 54.63 | 55.77 | 54.63 | 55.22 | 55.22 | +0.22 (+0.40%) | 4,158,180 |
| 18 Jul 2023 | CNY | 55.01 | 55.85 | 54.8 | 55 | 55 | -0.17 (-0.31%) | 4,684,960 |
| 17 Jul 2023 | CNY | 54.13 | 55.36 | 54.09 | 55.17 | 55.17 | +1.14 (+2.11%) | 5,425,070 |
