| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 39.95 | 40.14 | 39.16 | 39.51 | 39.51 | -0.01 (-0.03%) | 848,514 |
| 11 Aug 2023 | CNY | 39.75 | 40.39 | 39.11 | 39.52 | 39.52 | +0.02 (+0.05%) | 943,814 |
| 10 Aug 2023 | CNY | 40.02 | 40.17 | 39.35 | 39.5 | 39.5 | -0.31 (-0.78%) | 642,126 |
| 9 Aug 2023 | CNY | 39.47 | 40.21 | 39.2 | 39.81 | 39.81 | +0.06 (+0.15%) | 783,667 |
| 8 Aug 2023 | CNY | 41.5 | 41.5 | 38.03 | 39.75 | 39.75 | -1.75 (-4.22%) | 1,937,226 |
| 7 Aug 2023 | CNY | 42.54 | 42.55 | 41.39 | 41.5 | 41.5 | -1.05 (-2.47%) | 1,000,404 |
| 4 Aug 2023 | CNY | 43.5 | 43.5 | 42.46 | 42.55 | 42.55 | -0.58 (-1.34%) | 665,267 |
| 3 Aug 2023 | CNY | 42.82 | 43.5 | 42.6 | 43.13 | 43.13 | +0.09 (+0.21%) | 650,813 |
| 2 Aug 2023 | CNY | 42.67 | 43.13 | 42.06 | 43.04 | 43.04 | +0.23 (+0.54%) | 785,119 |
| 1 Aug 2023 | CNY | 42.2 | 42.94 | 41.62 | 42.81 | 42.81 | +0.61 (+1.45%) | 1,265,372 |
| 31 Jul 2023 | CNY | 43.28 | 43.28 | 41.7 | 42.2 | 42.2 | -1.05 (-2.43%) | 1,904,110 |
| 28 Jul 2023 | CNY | 42.67 | 43.66 | 42.36 | 43.25 | 43.25 | +0.48 (+1.12%) | 1,294,760 |
| 27 Jul 2023 | CNY | 42.17 | 42.96 | 42.17 | 42.77 | 42.77 | +0.45 (+1.06%) | 1,034,869 |
| 26 Jul 2023 | CNY | 40.78 | 42.67 | 40.63 | 42.32 | 42.32 | +1.28 (+3.12%) | 1,302,645 |
| 25 Jul 2023 | CNY | 41.22 | 41.22 | 40.06 | 41.04 | 41.04 | +0.29 (+0.71%) | 1,009,228 |
| 24 Jul 2023 | CNY | 40.78 | 41.05 | 40.05 | 40.75 | 40.75 | +0.17 (+0.42%) | 600,753 |
| 21 Jul 2023 | CNY | 40.12 | 41.1 | 40.12 | 40.58 | 40.58 | +0.26 (+0.64%) | 815,425 |
| 20 Jul 2023 | CNY | 40.96 | 40.96 | 40.02 | 40.32 | 40.32 | -0.39 (-0.96%) | 569,358 |
| 19 Jul 2023 | CNY | 41.48 | 41.48 | 40.5 | 40.71 | 40.71 | -0.03 (-0.07%) | 640,162 |
| 18 Jul 2023 | CNY | 41.57 | 41.62 | 40.55 | 40.74 | 40.74 | -0.36 (-0.88%) | 628,551 |
| 17 Jul 2023 | CNY | 41.73 | 41.76 | 40.49 | 41.1 | 41.1 | -0.6 (-1.44%) | 1,159,874 |
| 14 Jul 2023 | CNY | 42.08 | 42.08 | 41.41 | 41.7 | 41.7 | -0.3 (-0.71%) | 754,558 |
| 13 Jul 2023 | CNY | 41.99 | 42.59 | 41.85 | 42 | 42 | -0.02 (-0.05%) | 889,479 |
| 12 Jul 2023 | CNY | 43.2 | 43.21 | 42.01 | 42.02 | 42.02 | -0.94 (-2.19%) | 804,655 |
| 11 Jul 2023 | CNY | 42.79 | 43.3 | 42.79 | 42.96 | 42.96 | +0.16 (+0.37%) | 784,177 |
| 10 Jul 2023 | CNY | 42.55 | 43.14 | 41.5 | 42.8 | 42.8 | +0.4 (+0.94%) | 1,103,186 |
| 7 Jul 2023 | CNY | 42.1 | 43.16 | 42 | 42.4 | 42.4 | +0.05 (+0.12%) | 934,941 |
| 6 Jul 2023 | CNY | 43 | 43 | 41.03 | 42.35 | 42.35 | -0.4 (-0.94%) | 1,421,556 |
| 5 Jul 2023 | CNY | 42.49 | 43.07 | 42.2 | 42.75 | 42.75 | +0.1 (+0.23%) | 1,149,533 |
| 4 Jul 2023 | CNY | 41.19 | 43.26 | 41.11 | 42.65 | 42.65 | +1.14 (+2.75%) | 1,671,030 |
