| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 29.66 | 30.32 | 29.35 | 29.75 | 29.75 | -0.17 (-0.57%) | 20,129,878 |
| 9 Aug 2023 | CNY | 31.8 | 31.95 | 29.8 | 29.92 | 29.92 | -2.53 (-7.80%) | 41,650,289 |
| 8 Aug 2023 | CNY | 32.24 | 32.98 | 31.88 | 32.45 | 32.45 | -0.03 (-0.09%) | 34,395,955 |
| 7 Aug 2023 | CNY | 31.08 | 32.86 | 31.07 | 32.48 | 32.48 | +1.57 (+5.08%) | 53,004,101 |
| 4 Aug 2023 | CNY | 30.01 | 31.18 | 29.95 | 30.91 | 30.91 | +0.67 (+2.22%) | 32,826,602 |
| 3 Aug 2023 | CNY | 30.1 | 30.74 | 29.8 | 30.24 | 30.24 | -0.24 (-0.79%) | 16,513,007 |
| 2 Aug 2023 | CNY | 30.24 | 30.56 | 29.89 | 30.48 | 30.48 | -0.03 (-0.10%) | 14,597,805 |
| 1 Aug 2023 | CNY | 30.2 | 30.7 | 29.68 | 30.51 | 30.51 | +0.12 (+0.39%) | 27,070,187 |
| 31 Jul 2023 | CNY | 30.06 | 30.69 | 29.52 | 30.39 | 30.39 | 0.0 (0.0%) | 18,757,001 |
| 28 Jul 2023 | CNY | 30.74 | 31.05 | 30.17 | 30.39 | 30.39 | -0.35 (-1.14%) | 18,789,499 |
| 27 Jul 2023 | CNY | 31.24 | 31.47 | 30.58 | 30.74 | 30.74 | -0.7 (-2.23%) | 18,627,368 |
| 26 Jul 2023 | CNY | 32 | 32 | 31.02 | 31.44 | 31.44 | -0.94 (-2.90%) | 21,860,156 |
| 25 Jul 2023 | CNY | 32.58 | 33.08 | 31.73 | 32.38 | 32.38 | +0.02 (+0.06%) | 24,743,439 |
| 24 Jul 2023 | CNY | 32 | 33.04 | 31.78 | 32.36 | 32.36 | +0.35 (+1.09%) | 20,315,973 |
| 21 Jul 2023 | CNY | 32.6 | 32.62 | 31.51 | 32.01 | 32.01 | -0.43 (-1.33%) | 26,623,147 |
| 20 Jul 2023 | CNY | 34.6 | 34.6 | 32.34 | 32.44 | 32.44 | -2.37 (-6.81%) | 39,029,307 |
| 19 Jul 2023 | CNY | 34.82 | 35.09 | 34.1 | 34.81 | 34.81 | -0.01 (-0.03%) | 23,320,974 |
| 18 Jul 2023 | CNY | 35.37 | 36.18 | 34.62 | 34.82 | 34.82 | -0.46 (-1.30%) | 28,229,612 |
| 17 Jul 2023 | CNY | 34.6 | 36.04 | 34.4 | 35.28 | 35.28 | +0.35 (+1.00%) | 39,401,391 |
| 14 Jul 2023 | CNY | 34.38 | 35.46 | 33.9 | 34.93 | 34.93 | +0.83 (+2.43%) | 46,725,764 |
| 13 Jul 2023 | CNY | 33.37 | 34.18 | 32.7 | 34.1 | 34.1 | +0.74 (+2.22%) | 46,496,510 |
| 12 Jul 2023 | CNY | 34.9 | 35.1 | 32.97 | 33.36 | 33.36 | -2.02 (-5.71%) | 53,927,870 |
| 11 Jul 2023 | CNY | 35.04 | 35.57 | 34.58 | 35.38 | 35.38 | +0.02 (+0.06%) | 40,253,980 |
| 10 Jul 2023 | CNY | 36.6 | 36.81 | 34.76 | 35.36 | 35.36 | -1.48 (-4.02%) | 42,230,347 |
| 7 Jul 2023 | CNY | 37.3 | 37.88 | 35.1 | 36.84 | 36.84 | -1.34 (-3.51%) | 54,370,660 |
| 6 Jul 2023 | CNY | 35.82 | 38.88 | 35.8 | 38.18 | 38.18 | +1.43 (+3.89%) | 68,141,349 |
| 5 Jul 2023 | CNY | 35.85 | 38.02 | 35.53 | 36.75 | 36.75 | +0.37 (+1.02%) | 67,623,339 |
| 4 Jul 2023 | CNY | 36.02 | 37.18 | 35.9 | 36.38 | 36.38 | -0.04 (-0.11%) | 46,414,271 |
| 3 Jul 2023 | CNY | 36.75 | 36.98 | 34.74 | 36.42 | 36.42 | -0.67 (-1.81%) | 61,161,026 |
| 30 Jun 2023 | CNY | 34.32 | 38.39 | 34.11 | 37.09 | 37.09 | +2.03 (+5.79%) | 100,112,359 |
