| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 36.1 | 37.12 | 36.05 | 37.02 | 37.02 | +0.84 (+2.32%) | 1,384,163 |
| 11 Aug 2023 | CNY | 36.98 | 36.98 | 36.18 | 36.18 | 36.18 | -0.82 (-2.22%) | 1,123,563 |
| 10 Aug 2023 | CNY | 36.7 | 37.44 | 36.5 | 37 | 37 | +0.3 (+0.82%) | 1,450,563 |
| 9 Aug 2023 | CNY | 36.2 | 36.99 | 36 | 36.7 | 36.7 | +0.35 (+0.96%) | 1,328,200 |
| 8 Aug 2023 | CNY | 36.5 | 36.76 | 36.13 | 36.35 | 36.35 | -0.08 (-0.22%) | 789,400 |
| 7 Aug 2023 | CNY | 36.3 | 36.59 | 36.1 | 36.43 | 36.43 | +0.01 (+0.03%) | 793,699 |
| 4 Aug 2023 | CNY | 37.32 | 37.5 | 35.9 | 36.42 | 36.42 | -0.98 (-2.62%) | 2,449,930 |
| 3 Aug 2023 | CNY | 37.4 | 37.6 | 37.21 | 37.4 | 37.4 | 0.0 (0.0%) | 878,700 |
| 2 Aug 2023 | CNY | 37.5 | 37.98 | 37.32 | 37.4 | 37.4 | -0.42 (-1.11%) | 1,630,479 |
| 1 Aug 2023 | CNY | 38.34 | 39.25 | 37.81 | 37.82 | 37.82 | -0.52 (-1.36%) | 2,713,990 |
| 31 Jul 2023 | CNY | 37.5 | 38.38 | 37.45 | 38.34 | 38.34 | +0.69 (+1.83%) | 2,183,063 |
| 28 Jul 2023 | CNY | 37.78 | 38.25 | 37.21 | 37.65 | 37.65 | +0.24 (+0.64%) | 2,093,338 |
| 27 Jul 2023 | CNY | 37.73 | 37.95 | 37.28 | 37.41 | 37.41 | -0.32 (-0.85%) | 1,353,500 |
| 26 Jul 2023 | CNY | 37.08 | 37.75 | 37.08 | 37.73 | 37.73 | +0.36 (+0.96%) | 1,932,439 |
| 25 Jul 2023 | CNY | 36.48 | 37.38 | 36.48 | 37.37 | 37.37 | +1.01 (+2.78%) | 1,792,816 |
| 24 Jul 2023 | CNY | 37.16 | 37.38 | 36.32 | 36.36 | 36.36 | -1.12 (-2.99%) | 1,675,000 |
| 21 Jul 2023 | CNY | 37.32 | 37.88 | 37.1 | 37.48 | 37.48 | -0.15 (-0.40%) | 2,033,252 |
| 20 Jul 2023 | CNY | 36.61 | 37.69 | 36.54 | 37.63 | 37.63 | +1.01 (+2.76%) | 3,499,200 |
| 19 Jul 2023 | CNY | 36.77 | 37.15 | 36.57 | 36.62 | 36.62 | -0.05 (-0.14%) | 809,098 |
| 18 Jul 2023 | CNY | 36.27 | 36.75 | 36.05 | 36.67 | 36.67 | +0.39 (+1.07%) | 894,556 |
| 17 Jul 2023 | CNY | 36.15 | 36.35 | 35.69 | 36.28 | 36.28 | +0.13 (+0.36%) | 654,856 |
| 14 Jul 2023 | CNY | 36.48 | 36.5 | 36.05 | 36.15 | 36.15 | -0.38 (-1.04%) | 993,600 |
| 13 Jul 2023 | CNY | 36.3 | 36.75 | 36.24 | 36.53 | 36.53 | +0.03 (+0.08%) | 830,539 |
| 12 Jul 2023 | CNY | 37.15 | 37.46 | 36.46 | 36.5 | 36.5 | -0.73 (-1.96%) | 1,470,763 |
| 11 Jul 2023 | CNY | 37.08 | 37.38 | 36.85 | 37.23 | 37.23 | +0.17 (+0.46%) | 1,285,200 |
| 10 Jul 2023 | CNY | 36.77 | 37.36 | 36.77 | 37.06 | 37.06 | +0.25 (+0.68%) | 1,580,775 |
| 7 Jul 2023 | CNY | 36.64 | 37.5 | 36.46 | 36.81 | 36.81 | +0.04 (+0.11%) | 1,542,190 |
| 6 Jul 2023 | CNY | 36.58 | 37.89 | 36.58 | 36.77 | 36.77 | +0.45 (+1.24%) | 1,627,863 |
| 5 Jul 2023 | CNY | 36.4 | 36.71 | 36 | 36.32 | 36.32 | -0.27 (-0.74%) | 1,178,203 |
| 4 Jul 2023 | CNY | 37 | 37.25 | 36.46 | 36.59 | 36.59 | -0.41 (-1.11%) | 1,727,363 |
