| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 29.8 | 30.4 | 28.86 | 29.13 | 29.13 | -1.25 (-4.11%) | 58,876,040 |
| 24 Aug 2023 | CNY | 31.11 | 31.27 | 30.26 | 30.38 | 30.38 | -0.22 (-0.72%) | 40,478,220 |
| 23 Aug 2023 | CNY | 31.4 | 31.46 | 30.6 | 30.6 | 30.6 | -0.97 (-3.07%) | 32,671,920 |
| 22 Aug 2023 | CNY | 31.39 | 31.88 | 30.48 | 31.57 | 31.57 | +0.5 (+1.61%) | 58,152,260 |
| 21 Aug 2023 | CNY | 29.56 | 31.79 | 29.56 | 31.07 | 31.07 | -1.43 (-4.40%) | 68,856,210 |
| 18 Aug 2023 | CNY | 33.7 | 33.96 | 32.47 | 32.5 | 32.5 | -1.29 (-3.82%) | 42,544,940 |
| 17 Aug 2023 | CNY | 32.9 | 34.17 | 32.68 | 33.79 | 33.79 | +0.42 (+1.26%) | 39,151,250 |
| 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 |
