| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 32.92 | 33.26 | 32.62 | 33.13 | 33.13 | +0.12 (+0.36%) | 2,376,504 |
| 9 Aug 2023 | CNY | 33.78 | 34.09 | 32.55 | 33.01 | 33.01 | -1.09 (-3.20%) | 4,543,944 |
| 8 Aug 2023 | CNY | 34.01 | 34.66 | 33.9 | 34.1 | 34.1 | +0.17 (+0.50%) | 3,382,803 |
| 7 Aug 2023 | CNY | 34.8 | 34.94 | 33.64 | 33.93 | 33.93 | -1.04 (-2.97%) | 4,670,315 |
| 4 Aug 2023 | CNY | 33.99 | 35.27 | 33.6 | 34.97 | 34.97 | +0.98 (+2.88%) | 7,337,179 |
| 3 Aug 2023 | CNY | 33.33 | 34.67 | 33.04 | 33.99 | 33.99 | +0.13 (+0.38%) | 5,929,934 |
| 2 Aug 2023 | CNY | 33.23 | 34.68 | 32.58 | 33.86 | 33.86 | +0.64 (+1.93%) | 8,770,290 |
| 1 Aug 2023 | CNY | 32.99 | 33.65 | 32.76 | 33.22 | 33.22 | +0.3 (+0.91%) | 4,753,526 |
| 31 Jul 2023 | CNY | 33.2 | 33.38 | 32.75 | 32.92 | 32.92 | -0.27 (-0.81%) | 4,587,870 |
| 28 Jul 2023 | CNY | 33.57 | 33.74 | 33.1 | 33.19 | 33.19 | -0.38 (-1.13%) | 3,268,560 |
| 27 Jul 2023 | CNY | 34.14 | 34.55 | 33.35 | 33.57 | 33.57 | -0.56 (-1.64%) | 4,703,265 |
| 26 Jul 2023 | CNY | 35.57 | 35.9 | 34.01 | 34.13 | 34.13 | -1.43 (-4.02%) | 6,421,183 |
| 25 Jul 2023 | CNY | 36 | 36.06 | 35.03 | 35.56 | 35.56 | +0.03 (+0.08%) | 3,686,120 |
| 24 Jul 2023 | CNY | 35.61 | 36.01 | 35.15 | 35.53 | 35.53 | +0.19 (+0.54%) | 3,250,356 |
| 21 Jul 2023 | CNY | 35.55 | 35.79 | 35 | 35.34 | 35.34 | -0.26 (-0.73%) | 3,009,842 |
| 20 Jul 2023 | CNY | 36.33 | 36.56 | 35.49 | 35.6 | 35.6 | -0.85 (-2.33%) | 4,198,804 |
| 19 Jul 2023 | CNY | 36.84 | 36.99 | 36.24 | 36.45 | 36.45 | -0.39 (-1.06%) | 3,334,700 |
| 18 Jul 2023 | CNY | 37.82 | 38.3 | 36.75 | 36.84 | 36.84 | -1.1 (-2.90%) | 5,987,734 |
| 17 Jul 2023 | CNY | 37.18 | 38.57 | 37.07 | 37.94 | 37.94 | +0.89 (+2.40%) | 9,433,707 |
| 14 Jul 2023 | CNY | 37.2 | 37.7 | 36.86 | 37.05 | 37.05 | -0.26 (-0.70%) | 3,752,526 |
| 13 Jul 2023 | CNY | 37.12 | 37.6 | 36.7 | 37.31 | 37.31 | +0.2 (+0.54%) | 4,925,103 |
| 12 Jul 2023 | CNY | 39 | 39.04 | 36.97 | 37.11 | 37.11 | -1.95 (-4.99%) | 7,719,090 |
| 11 Jul 2023 | CNY | 39.47 | 39.5 | 38.58 | 39.06 | 39.06 | -0.03 (-0.08%) | 3,845,193 |
| 10 Jul 2023 | CNY | 40.18 | 40.28 | 38.68 | 39.09 | 39.09 | -0.87 (-2.18%) | 6,939,629 |
| 7 Jul 2023 | CNY | 40.6 | 40.94 | 39.7 | 39.96 | 39.96 | -1.14 (-2.77%) | 7,200,896 |
| 6 Jul 2023 | CNY | 41.28 | 42.18 | 40.99 | 41.1 | 41.1 | -0.18 (-0.44%) | 6,001,441 |
| 5 Jul 2023 | CNY | 41.74 | 42.8 | 40.88 | 41.28 | 41.28 | -0.6 (-1.43%) | 6,466,461 |
| 4 Jul 2023 | CNY | 42.09 | 42.5 | 41.28 | 41.88 | 41.88 | -0.02 (-0.05%) | 7,014,326 |
| 3 Jul 2023 | CNY | 42.52 | 43.84 | 40.89 | 41.9 | 41.9 | -0.25 (-0.59%) | 11,095,343 |
| 30 Jun 2023 | CNY | 40.53 | 42.97 | 40.3 | 42.15 | 42.15 | +1.42 (+3.49%) | 11,799,615 |
