| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 30.87 | 31.88 | 30.73 | 31.69 | 31.69 | +0.83 (+2.69%) | 5,678,567 |
| 16 Aug 2023 | CNY | 31.55 | 31.59 | 30.85 | 30.86 | 30.86 | -0.68 (-2.16%) | 4,946,551 |
| 15 Aug 2023 | CNY | 31.92 | 31.99 | 31.23 | 31.54 | 31.54 | -0.38 (-1.19%) | 3,324,385 |
| 14 Aug 2023 | CNY | 31.35 | 31.95 | 31.31 | 31.92 | 31.92 | +0.26 (+0.82%) | 3,693,148 |
| 11 Aug 2023 | CNY | 32.35 | 32.44 | 31.66 | 31.66 | 31.66 | -0.64 (-1.98%) | 4,818,844 |
| 10 Aug 2023 | CNY | 32.23 | 32.54 | 32.23 | 32.3 | 32.3 | -0.07 (-0.22%) | 2,226,690 |
| 9 Aug 2023 | CNY | 32.7 | 32.78 | 32.3 | 32.37 | 32.37 | -0.34 (-1.04%) | 3,441,172 |
| 8 Aug 2023 | CNY | 33.03 | 33.05 | 32.5 | 32.71 | 32.71 | -0.33 (-1.00%) | 3,394,825 |
| 7 Aug 2023 | CNY | 32.94 | 33.2 | 32.93 | 33.04 | 33.04 | +0.11 (+0.33%) | 4,588,160 |
| 4 Aug 2023 | CNY | 32.5 | 32.99 | 32.5 | 32.93 | 32.93 | +0.38 (+1.17%) | 4,998,447 |
| 3 Aug 2023 | CNY | 32.68 | 32.77 | 32.41 | 32.55 | 32.55 | -0.13 (-0.40%) | 3,579,615 |
| 2 Aug 2023 | CNY | 32.77 | 33.03 | 32.55 | 32.68 | 32.68 | -0.17 (-0.52%) | 4,176,366 |
| 1 Aug 2023 | CNY | 33.02 | 33.16 | 32.8 | 32.85 | 32.85 | -0.33 (-0.99%) | 4,407,419 |
| 31 Jul 2023 | CNY | 32.55 | 33.28 | 32.52 | 33.18 | 33.18 | +0.48 (+1.47%) | 6,178,157 |
| 28 Jul 2023 | CNY | 32.3 | 32.76 | 32.11 | 32.7 | 32.7 | +0.24 (+0.74%) | 5,563,162 |
| 27 Jul 2023 | CNY | 32.66 | 32.99 | 32.33 | 32.46 | 32.46 | -0.13 (-0.40%) | 6,248,522 |
| 26 Jul 2023 | CNY | 33.53 | 33.57 | 32.13 | 32.59 | 32.59 | -1.1 (-3.27%) | 11,598,029 |
| 25 Jul 2023 | CNY | 33.59 | 33.7 | 33.35 | 33.69 | 33.69 | +0.36 (+1.08%) | 6,407,658 |
| 24 Jul 2023 | CNY | 33.17 | 33.56 | 33.08 | 33.33 | 33.33 | +0.16 (+0.48%) | 4,607,716 |
| 21 Jul 2023 | CNY | 33.15 | 33.41 | 32.99 | 33.17 | 33.17 | -0.01 (-0.03%) | 5,433,520 |
| 20 Jul 2023 | CNY | 33.77 | 33.93 | 33.06 | 33.18 | 33.18 | -0.6 (-1.78%) | 8,423,432 |
| 19 Jul 2023 | CNY | 33.88 | 34.05 | 33.52 | 33.78 | 33.78 | -0.11 (-0.32%) | 6,271,699 |
| 18 Jul 2023 | CNY | 34 | 34.27 | 33.66 | 33.89 | 33.89 | -0.18 (-0.53%) | 8,155,449 |
| 17 Jul 2023 | CNY | 34.1 | 34.26 | 33.7 | 34.07 | 34.07 | -0.21 (-0.61%) | 7,895,546 |
| 14 Jul 2023 | CNY | 34.78 | 34.79 | 34.15 | 34.28 | 34.28 | -0.71 (-2.03%) | 14,328,745 |
| 13 Jul 2023 | CNY | 34.5 | 35 | 33.14 | 34.99 | 34.99 | -0.05 (-0.14%) | 20,404,508 |
| 12 Jul 2023 | CNY | 35.8 | 36.37 | 34.88 | 35.04 | 35.04 | -0.85 (-2.37%) | 23,584,065 |
| 11 Jul 2023 | CNY | 35.09 | 36.3 | 35.09 | 35.89 | 35.89 | +1.09 (+3.13%) | 29,080,472 |
| 10 Jul 2023 | CNY | 34.8 | 35.66 | 34.64 | 34.8 | 34.8 | +0.2 (+0.58%) | 16,493,319 |
| 7 Jul 2023 | CNY | 34.9 | 35.36 | 34.3 | 34.6 | 34.6 | -0.42 (-1.20%) | 12,140,188 |
