| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 37.81 | 38.25 | 37.04 | 38.11 | 38.11 | +0.17 (+0.45%) | 636,271 |
| 16 Aug 2023 | CNY | 38.14 | 38.47 | 37.85 | 37.94 | 37.94 | -0.21 (-0.55%) | 304,078 |
| 15 Aug 2023 | CNY | 38.93 | 38.93 | 37.88 | 38.15 | 38.15 | -0.68 (-1.75%) | 511,643 |
| 14 Aug 2023 | CNY | 38.51 | 38.94 | 37.82 | 38.83 | 38.83 | +0.09 (+0.23%) | 560,600 |
| 11 Aug 2023 | CNY | 39.48 | 39.82 | 38.71 | 38.74 | 38.74 | -0.68 (-1.73%) | 725,390 |
| 10 Aug 2023 | CNY | 38.57 | 40.19 | 38.49 | 39.42 | 39.42 | +1.05 (+2.74%) | 1,514,201 |
| 9 Aug 2023 | CNY | 38.2 | 38.77 | 38.03 | 38.37 | 38.37 | +0.23 (+0.60%) | 412,399 |
| 8 Aug 2023 | CNY | 38.2 | 38.41 | 37.75 | 38.14 | 38.14 | -0.13 (-0.34%) | 579,183 |
| 7 Aug 2023 | CNY | 39.34 | 39.35 | 38.1 | 38.27 | 38.27 | -1.02 (-2.60%) | 728,954 |
| 4 Aug 2023 | CNY | 39.1 | 39.45 | 38.81 | 39.29 | 39.29 | +0.1 (+0.26%) | 600,170 |
| 3 Aug 2023 | CNY | 39.19 | 39.53 | 38.83 | 39.19 | 39.19 | -0.03 (-0.08%) | 564,150 |
| 2 Aug 2023 | CNY | 40.05 | 40.16 | 39.19 | 39.22 | 39.22 | -1.18 (-2.92%) | 1,178,317 |
| 1 Aug 2023 | CNY | 39.9 | 41.89 | 39.72 | 40.4 | 40.4 | +1.27 (+3.25%) | 2,041,838 |
| 31 Jul 2023 | CNY | 38.73 | 39.49 | 38.55 | 39.13 | 39.13 | +0.4 (+1.03%) | 466,673 |
| 28 Jul 2023 | CNY | 38.4 | 38.79 | 38.03 | 38.73 | 38.73 | +0.18 (+0.47%) | 340,473 |
| 27 Jul 2023 | CNY | 39.3 | 39.87 | 38.48 | 38.55 | 38.55 | -0.45 (-1.15%) | 451,298 |
| 26 Jul 2023 | CNY | 38.9 | 39.45 | 38.59 | 39 | 39 | +0.12 (+0.31%) | 478,065 |
| 25 Jul 2023 | CNY | 38.39 | 39.04 | 38.24 | 38.88 | 38.88 | +0.92 (+2.42%) | 632,715 |
| 24 Jul 2023 | CNY | 38.39 | 38.47 | 37.8 | 37.96 | 37.96 | -0.52 (-1.35%) | 421,885 |
| 21 Jul 2023 | CNY | 38.91 | 39.17 | 38.4 | 38.48 | 38.48 | -0.43 (-1.11%) | 488,190 |
| 20 Jul 2023 | CNY | 39.43 | 39.56 | 38.86 | 38.91 | 38.91 | -0.51 (-1.29%) | 438,830 |
| 19 Jul 2023 | CNY | 39.41 | 39.74 | 38.91 | 39.42 | 39.42 | -0.37 (-0.93%) | 587,116 |
| 18 Jul 2023 | CNY | 38.75 | 40.65 | 38.45 | 39.79 | 39.79 | +1.37 (+3.57%) | 1,149,625 |
| 17 Jul 2023 | CNY | 38.46 | 38.75 | 38.03 | 38.42 | 38.42 | -0.22 (-0.57%) | 502,229 |
| 14 Jul 2023 | CNY | 39.64 | 39.79 | 38.5 | 38.64 | 38.64 | -1.17 (-2.94%) | 1,054,943 |
| 13 Jul 2023 | CNY | 39.28 | 40.3 | 39.16 | 39.81 | 39.81 | +0.56 (+1.43%) | 719,185 |
| 12 Jul 2023 | CNY | 39.42 | 39.7 | 39.21 | 39.25 | 39.25 | -0.21 (-0.53%) | 480,295 |
| 11 Jul 2023 | CNY | 38.93 | 39.59 | 38.64 | 39.46 | 39.46 | +0.57 (+1.47%) | 609,170 |
| 10 Jul 2023 | CNY | 39.13 | 39.13 | 38.61 | 38.89 | 38.89 | +0.16 (+0.41%) | 308,959 |
| 7 Jul 2023 | CNY | 38.87 | 38.99 | 38.56 | 38.73 | 38.73 | -0.11 (-0.28%) | 375,955 |
