| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 33.95 | 34.35 | 33.24 | 33.37 | 33.37 | -0.83 (-2.43%) | 40,303,910 |
| 15 Aug 2023 | CNY | 34.61 | 35.15 | 33.94 | 34.2 | 34.2 | +0.35 (+1.03%) | 52,770,990 |
| 14 Aug 2023 | CNY | 32.78 | 33.89 | 32.68 | 33.85 | 33.85 | +0.51 (+1.53%) | 41,155,150 |
| 11 Aug 2023 | CNY | 34.39 | 34.64 | 33.3 | 33.34 | 33.34 | -0.69 (-2.03%) | 39,854,650 |
| 10 Aug 2023 | CNY | 33.7 | 34.78 | 33.39 | 34.03 | 34.03 | -0.65 (-1.87%) | 54,023,920 |
| 9 Aug 2023 | CNY | 37.95 | 38.12 | 34.68 | 34.68 | 34.68 | -3.85 (-9.99%) | 113,911,730 |
| 8 Aug 2023 | CNY | 37.2 | 39 | 37.08 | 38.53 | 38.53 | +1.03 (+2.75%) | 83,071,460 |
| 7 Aug 2023 | CNY | 37.6 | 38.58 | 37.02 | 37.5 | 37.5 | +0.44 (+1.19%) | 92,432,910 |
| 4 Aug 2023 | CNY | 35.5 | 37.27 | 35.41 | 37.06 | 37.06 | +1.36 (+3.81%) | 79,580,580 |
| 3 Aug 2023 | CNY | 36.07 | 36.84 | 35.39 | 35.7 | 35.7 | -1.06 (-2.88%) | 50,002,600 |
| 2 Aug 2023 | CNY | 36.77 | 37.12 | 35.88 | 36.76 | 36.76 | +0.19 (+0.52%) | 53,863,200 |
| 1 Aug 2023 | CNY | 35.8 | 36.98 | 34.81 | 36.57 | 36.57 | +0.59 (+1.64%) | 76,601,020 |
| 31 Jul 2023 | CNY | 35.86 | 36.9 | 35.03 | 35.98 | 35.98 | -0.45 (-1.24%) | 56,310,230 |
| 28 Jul 2023 | CNY | 36.78 | 37.6 | 36.43 | 36.43 | 36.43 | -0.54 (-1.46%) | 53,203,750 |
| 27 Jul 2023 | CNY | 38.03 | 38.3 | 36.84 | 36.97 | 36.97 | -1.03 (-2.71%) | 47,944,270 |
| 26 Jul 2023 | CNY | 39 | 39 | 36.58 | 38 | 38 | -1.27 (-3.23%) | 77,013,640 |
| 25 Jul 2023 | CNY | 40 | 40.4 | 38.5 | 39.27 | 39.27 | -0.16 (-0.41%) | 69,857,300 |
| 24 Jul 2023 | CNY | 38.38 | 40.19 | 38.12 | 39.43 | 39.43 | +1.03 (+2.68%) | 67,726,150 |
| 21 Jul 2023 | CNY | 38 | 39.17 | 37.7 | 38.4 | 38.4 | -1.34 (-3.37%) | 84,964,410 |
| 20 Jul 2023 | CNY | 43.58 | 43.7 | 39.74 | 39.74 | 39.74 | -4.42 (-10.01%) | 110,219,000 |
| 19 Jul 2023 | CNY | 43.6 | 45.2 | 42.75 | 44.16 | 44.16 | +1.01 (+2.34%) | 81,273,100 |
| 18 Jul 2023 | CNY | 45.19 | 45.38 | 43.13 | 43.15 | 43.15 | -2.15 (-4.75%) | 75,633,230 |
| 17 Jul 2023 | CNY | 41.8 | 46.39 | 41.39 | 45.3 | 45.3 | +2.46 (+5.74%) | 125,542,190 |
| 14 Jul 2023 | CNY | 42.4 | 44.2 | 42.09 | 42.84 | 42.84 | +0.55 (+1.30%) | 107,958,500 |
| 13 Jul 2023 | CNY | 42.28 | 43.18 | 40.29 | 42.29 | 42.29 | +0.16 (+0.38%) | 110,897,370 |
| 12 Jul 2023 | CNY | 42.78 | 45.15 | 42.12 | 42.13 | 42.13 | -0.98 (-2.27%) | 140,488,760 |
| 11 Jul 2023 | CNY | 39.61 | 43.56 | 39.27 | 43.11 | 43.11 | +3.51 (+8.86%) | 135,705,480 |
| 10 Jul 2023 | CNY | 41.33 | 41.6 | 38.83 | 39.6 | 39.6 | -1.05 (-2.58%) | 69,686,880 |
| 7 Jul 2023 | CNY | 42 | 43 | 40 | 40.65 | 40.65 | -2.4 (-5.57%) | 108,091,190 |
| 6 Jul 2023 | CNY | 40.12 | 44.11 | 40.12 | 43.05 | 43.05 | +2.95 (+7.36%) | 148,492,830 |
