| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 41.63 | 42.15 | 41.03 | 41.86 | 41.86 | +0.23 (+0.55%) | 890,629 |
| 16 Aug 2023 | CNY | 42.72 | 42.94 | 41.6 | 41.63 | 41.63 | -1.09 (-2.55%) | 886,077 |
| 15 Aug 2023 | CNY | 43.98 | 43.98 | 42.15 | 42.72 | 42.72 | -0.93 (-2.13%) | 1,295,777 |
| 14 Aug 2023 | CNY | 43.23 | 43.77 | 42.8 | 43.65 | 43.65 | -0.01 (-0.02%) | 896,419 |
| 11 Aug 2023 | CNY | 45.18 | 45.2 | 43.59 | 43.66 | 43.66 | -1.3 (-2.89%) | 1,293,010 |
| 10 Aug 2023 | CNY | 45.2 | 45.77 | 44.93 | 44.96 | 44.96 | -0.17 (-0.38%) | 882,119 |
| 9 Aug 2023 | CNY | 45.04 | 45.24 | 44.76 | 45.13 | 45.13 | +0.15 (+0.33%) | 606,795 |
| 8 Aug 2023 | CNY | 45.06 | 45.42 | 44.7 | 44.98 | 44.98 | +0.01 (+0.02%) | 579,719 |
| 7 Aug 2023 | CNY | 45.46 | 45.46 | 44.8 | 44.97 | 44.97 | -0.61 (-1.34%) | 1,033,784 |
| 4 Aug 2023 | CNY | 46.46 | 46.69 | 45.3 | 45.58 | 45.58 | -0.88 (-1.89%) | 1,826,500 |
| 3 Aug 2023 | CNY | 46.05 | 46.86 | 45.9 | 46.46 | 46.46 | +0.51 (+1.11%) | 810,768 |
| 2 Aug 2023 | CNY | 46.21 | 46.47 | 45.78 | 45.95 | 45.95 | -0.15 (-0.33%) | 505,677 |
| 1 Aug 2023 | CNY | 46.88 | 47 | 45.7 | 46.1 | 46.1 | -0.3 (-0.65%) | 933,339 |
| 31 Jul 2023 | CNY | 45.66 | 46.79 | 45.31 | 46.4 | 46.4 | +0.89 (+1.96%) | 1,308,003 |
| 28 Jul 2023 | CNY | 45.01 | 45.62 | 44.15 | 45.51 | 45.51 | +0.66 (+1.47%) | 1,210,272 |
| 27 Jul 2023 | CNY | 45.71 | 45.97 | 44.85 | 44.85 | 44.85 | -0.64 (-1.41%) | 1,020,698 |
| 26 Jul 2023 | CNY | 46.17 | 46.24 | 45.39 | 45.49 | 45.49 | -0.68 (-1.47%) | 2,015,998 |
| 25 Jul 2023 | CNY | 45.8 | 46.63 | 45.8 | 46.17 | 46.17 | +0.74 (+1.63%) | 1,225,820 |
| 24 Jul 2023 | CNY | 45.66 | 45.85 | 45.05 | 45.43 | 45.43 | -0.29 (-0.63%) | 886,049 |
| 21 Jul 2023 | CNY | 45.73 | 46.24 | 45.41 | 45.72 | 45.72 | -0.26 (-0.57%) | 854,786 |
| 20 Jul 2023 | CNY | 46.37 | 47.08 | 45.91 | 45.98 | 45.98 | -0.39 (-0.84%) | 836,264 |
| 19 Jul 2023 | CNY | 47.2 | 47.6 | 46.36 | 46.37 | 46.37 | -0.92 (-1.95%) | 1,033,014 |
| 18 Jul 2023 | CNY | 47.26 | 47.67 | 47 | 47.29 | 47.29 | -0.19 (-0.40%) | 873,627 |
| 17 Jul 2023 | CNY | 48.29 | 48.29 | 47 | 47.48 | 47.48 | -0.63 (-1.31%) | 864,021 |
| 14 Jul 2023 | CNY | 48.54 | 48.54 | 47.85 | 48.11 | 48.11 | -0.56 (-1.15%) | 866,402 |
| 13 Jul 2023 | CNY | 48.1 | 49.09 | 48 | 48.67 | 48.67 | +0.66 (+1.37%) | 1,051,644 |
| 12 Jul 2023 | CNY | 48.4 | 48.98 | 47.95 | 48.01 | 48.01 | -0.61 (-1.25%) | 845,798 |
| 11 Jul 2023 | CNY | 48.22 | 48.69 | 47.72 | 48.62 | 48.62 | +0.21 (+0.43%) | 868,631 |
| 10 Jul 2023 | CNY | 47.82 | 48.78 | 47.45 | 48.41 | 48.41 | +0.96 (+2.02%) | 1,224,571 |
| 7 Jul 2023 | CNY | 48.22 | 48.22 | 47.4 | 47.45 | 47.45 | -0.38 (-0.79%) | 848,503 |
