| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 29.55 | 30.3 | 29.38 | 29.76 | 29.76 | +0.27 (+0.92%) | 781,300 |
| 18 Aug 2023 | CNY | 29.9 | 30.01 | 29.38 | 29.49 | 29.49 | -0.22 (-0.74%) | 609,400 |
| 17 Aug 2023 | CNY | 29.28 | 29.88 | 28.64 | 29.71 | 29.71 | +0.62 (+2.13%) | 729,845 |
| 16 Aug 2023 | CNY | 30.03 | 30.03 | 29.08 | 29.09 | 29.09 | -0.94 (-3.13%) | 705,800 |
| 15 Aug 2023 | CNY | 29.9 | 30.27 | 29.71 | 30.03 | 30.03 | -0.05 (-0.17%) | 593,531 |
| 14 Aug 2023 | CNY | 29.63 | 30.2 | 29.44 | 30.08 | 30.08 | +0.3 (+1.01%) | 600,219 |
| 11 Aug 2023 | CNY | 30.6 | 30.73 | 29.76 | 29.78 | 29.78 | -0.53 (-1.75%) | 623,218 |
| 10 Aug 2023 | CNY | 30.22 | 30.98 | 29.94 | 30.31 | 30.31 | +0.3 (+1.00%) | 757,100 |
| 9 Aug 2023 | CNY | 30.32 | 30.47 | 29.77 | 30.01 | 30.01 | -0.32 (-1.06%) | 544,900 |
| 8 Aug 2023 | CNY | 30.44 | 30.72 | 30.31 | 30.33 | 30.33 | +0.01 (+0.03%) | 690,700 |
| 7 Aug 2023 | CNY | 30.49 | 30.49 | 30 | 30.32 | 30.32 | +0.17 (+0.56%) | 708,800 |
| 4 Aug 2023 | CNY | 29.82 | 30.27 | 29.73 | 30.15 | 30.15 | +0.51 (+1.72%) | 923,804 |
| 3 Aug 2023 | CNY | 29.72 | 29.84 | 29.49 | 29.64 | 29.64 | -0.31 (-1.04%) | 587,634 |
| 2 Aug 2023 | CNY | 29.95 | 30.1 | 29.5 | 29.95 | 29.95 | 0.0 (0.0%) | 627,634 |
| 1 Aug 2023 | CNY | 29.8 | 30.17 | 29.6 | 29.95 | 29.95 | -0.08 (-0.27%) | 566,247 |
| 31 Jul 2023 | CNY | 30.3 | 30.32 | 29.89 | 30.03 | 30.03 | -0.03 (-0.10%) | 521,100 |
| 28 Jul 2023 | CNY | 30.46 | 30.46 | 29.78 | 30.06 | 30.06 | -0.13 (-0.43%) | 816,434 |
| 27 Jul 2023 | CNY | 31.09 | 31.09 | 30.15 | 30.19 | 30.19 | -0.57 (-1.85%) | 561,700 |
| 26 Jul 2023 | CNY | 31.56 | 31.56 | 30.7 | 30.76 | 30.76 | -0.67 (-2.13%) | 677,947 |
| 25 Jul 2023 | CNY | 31.4 | 31.86 | 31.03 | 31.43 | 31.43 | +0.28 (+0.90%) | 770,252 |
| 24 Jul 2023 | CNY | 30.78 | 31.79 | 30.67 | 31.15 | 31.15 | +0.23 (+0.74%) | 522,500 |
| 21 Jul 2023 | CNY | 31.38 | 31.53 | 30.7 | 30.92 | 30.92 | -0.46 (-1.47%) | 736,500 |
| 20 Jul 2023 | CNY | 31.94 | 32.22 | 31.17 | 31.38 | 31.38 | -0.56 (-1.75%) | 822,803 |
| 19 Jul 2023 | CNY | 32.02 | 32.54 | 31.77 | 31.94 | 31.94 | -0.15 (-0.47%) | 661,947 |
| 18 Jul 2023 | CNY | 32.64 | 32.73 | 32.02 | 32.09 | 32.09 | -0.56 (-1.72%) | 573,015 |
| 17 Jul 2023 | CNY | 32.6 | 33.17 | 32.42 | 32.65 | 32.65 | +0.05 (+0.15%) | 680,881 |
| 14 Jul 2023 | CNY | 31.77 | 33.33 | 31.73 | 32.6 | 32.6 | +0.83 (+2.61%) | 1,066,881 |
| 13 Jul 2023 | CNY | 31.63 | 32.05 | 31.54 | 31.77 | 31.77 | +0.14 (+0.44%) | 543,184 |
| 12 Jul 2023 | CNY | 32.7 | 32.7 | 31.52 | 31.63 | 31.63 | -1.04 (-3.18%) | 1,090,056 |
| 11 Jul 2023 | CNY | 32.62 | 32.86 | 32.4 | 32.67 | 32.67 | +0.05 (+0.15%) | 634,600 |
