| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 33.2 | 33.57 | 33.02 | 33.24 | 33.24 | -0.16 (-0.48%) | 3,623,940 |
| 24 Aug 2023 | CNY | 33.53 | 33.63 | 32.95 | 33.4 | 33.4 | +0.24 (+0.72%) | 4,326,710 |
| 23 Aug 2023 | CNY | 33.69 | 33.84 | 33.12 | 33.16 | 33.16 | -0.44 (-1.31%) | 2,597,860 |
| 22 Aug 2023 | CNY | 33.76 | 33.91 | 33.23 | 33.6 | 33.6 | -0.12 (-0.36%) | 3,556,640 |
| 21 Aug 2023 | CNY | 33.64 | 34.16 | 33.13 | 33.72 | 33.72 | +0.21 (+0.63%) | 4,729,320 |
| 18 Aug 2023 | CNY | 34.28 | 34.28 | 33.5 | 33.51 | 33.51 | -0.78 (-2.27%) | 4,653,700 |
| 17 Aug 2023 | CNY | 34.1 | 34.4 | 33.79 | 34.29 | 34.29 | +0.05 (+0.15%) | 3,060,300 |
| 16 Aug 2023 | CNY | 34 | 34.4 | 33.95 | 34.24 | 34.24 | +0.09 (+0.26%) | 3,733,070 |
| 15 Aug 2023 | CNY | 33.93 | 34.28 | 33.74 | 34.15 | 34.15 | +0.15 (+0.44%) | 4,861,700 |
| 14 Aug 2023 | CNY | 33.19 | 34.07 | 32.86 | 34 | 34 | +0.8 (+2.41%) | 6,384,300 |
| 11 Aug 2023 | CNY | 33.24 | 33.59 | 33.16 | 33.2 | 33.2 | -0.12 (-0.36%) | 5,853,550 |
| 10 Aug 2023 | CNY | 33.2 | 33.45 | 32.85 | 33.32 | 33.32 | -0.03 (-0.09%) | 5,432,500 |
| 9 Aug 2023 | CNY | 32.73 | 33.48 | 32.56 | 33.35 | 33.35 | +0.69 (+2.11%) | 10,519,280 |
| 8 Aug 2023 | CNY | 32.41 | 33.03 | 32.04 | 32.66 | 32.66 | -0.07 (-0.21%) | 17,166,880 |
| 7 Aug 2023 | CNY | 36.08 | 36.12 | 32.73 | 32.73 | 32.73 | -3.64 (-10.01%) | 36,613,450 |
| 4 Aug 2023 | CNY | 36.96 | 37.28 | 36.29 | 36.37 | 36.37 | -0.59 (-1.60%) | 4,739,170 |
| 3 Aug 2023 | CNY | 35.69 | 37.16 | 35.65 | 36.96 | 36.96 | +1.32 (+3.70%) | 7,305,690 |
| 2 Aug 2023 | CNY | 36.5 | 36.66 | 35.5 | 35.64 | 35.64 | -0.98 (-2.68%) | 11,220,780 |
| 1 Aug 2023 | CNY | 36.78 | 36.99 | 36.46 | 36.62 | 36.62 | -0.16 (-0.44%) | 8,168,840 |
| 31 Jul 2023 | CNY | 38.55 | 38.8 | 36.2 | 36.78 | 36.78 | -1.81 (-4.69%) | 12,426,900 |
| 28 Jul 2023 | CNY | 38.2 | 38.69 | 38.14 | 38.59 | 38.59 | +0.13 (+0.34%) | 3,513,500 |
| 27 Jul 2023 | CNY | 38.35 | 38.64 | 38.24 | 38.46 | 38.46 | -0.12 (-0.31%) | 2,792,820 |
| 26 Jul 2023 | CNY | 37.75 | 38.98 | 37.57 | 38.58 | 38.58 | +0.82 (+2.17%) | 6,280,930 |
| 25 Jul 2023 | CNY | 37.8 | 37.96 | 37.47 | 37.76 | 37.76 | +0.15 (+0.40%) | 2,862,820 |
| 24 Jul 2023 | CNY | 37.16 | 37.72 | 37.16 | 37.61 | 37.61 | +0.5 (+1.35%) | 2,801,650 |
| 21 Jul 2023 | CNY | 36.92 | 37.36 | 36.73 | 37.11 | 37.11 | +0.32 (+0.87%) | 2,545,520 |
| 20 Jul 2023 | CNY | 36.88 | 37.29 | 36.77 | 36.79 | 36.79 | -0.09 (-0.24%) | 2,909,230 |
| 19 Jul 2023 | CNY | 36.2 | 37 | 36 | 36.88 | 36.88 | +0.65 (+1.79%) | 5,020,860 |
| 18 Jul 2023 | CNY | 36.79 | 36.81 | 36.13 | 36.23 | 36.23 | -0.52 (-1.41%) | 2,654,830 |
| 17 Jul 2023 | CNY | 36.48 | 37.02 | 36.29 | 36.75 | 36.75 | +0.32 (+0.88%) | 3,046,040 |
