| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 31.01 | 31.9 | 30.2 | 30.4 | 30.4 | -1.56 (-4.88%) | 24,034,020 |
| 24 Aug 2023 | CNY | 35.85 | 35.96 | 31.95 | 31.96 | 31.96 | -3.54 (-9.97%) | 47,193,960 |
| 23 Aug 2023 | CNY | 35.61 | 37.74 | 35.2 | 35.5 | 35.5 | -0.98 (-2.69%) | 49,456,950 |
| 22 Aug 2023 | CNY | 34 | 36.48 | 33.4 | 36.48 | 36.48 | +3.32 (+10.01%) | 43,679,000 |
| 21 Aug 2023 | CNY | 33.01 | 34.23 | 32.35 | 33.16 | 33.16 | +0.16 (+0.48%) | 26,984,450 |
| 18 Aug 2023 | CNY | 34.23 | 35.18 | 32.92 | 33 | 33 | -0.94 (-2.77%) | 39,000,310 |
| 17 Aug 2023 | CNY | 31.4 | 34.88 | 31.11 | 33.94 | 33.94 | +2.23 (+7.03%) | 48,759,050 |
| 16 Aug 2023 | CNY | 32.46 | 32.84 | 31.51 | 31.71 | 31.71 | -0.74 (-2.28%) | 17,002,760 |
| 15 Aug 2023 | CNY | 33.39 | 33.66 | 32.25 | 32.45 | 32.45 | -0.5 (-1.52%) | 26,926,900 |
| 14 Aug 2023 | CNY | 29.64 | 32.95 | 29.4 | 32.95 | 32.95 | +3 (+10.02%) | 28,333,870 |
| 11 Aug 2023 | CNY | 30.75 | 31.39 | 29.9 | 29.95 | 29.95 | -0.63 (-2.06%) | 14,333,290 |
| 10 Aug 2023 | CNY | 32.2 | 32.68 | 30.31 | 30.58 | 30.58 | -1.62 (-5.03%) | 25,646,880 |
| 9 Aug 2023 | CNY | 33.23 | 34.72 | 32.01 | 32.2 | 32.2 | -1.11 (-3.33%) | 26,510,010 |
| 8 Aug 2023 | CNY | 33.61 | 34.23 | 33.2 | 33.31 | 33.31 | -0.29 (-0.86%) | 18,163,680 |
| 7 Aug 2023 | CNY | 33.5 | 34.25 | 33 | 33.6 | 33.6 | +0.25 (+0.75%) | 33,753,440 |
| 4 Aug 2023 | CNY | 30.5 | 34.03 | 30.38 | 33.35 | 33.35 | +2.41 (+7.79%) | 41,654,370 |
| 3 Aug 2023 | CNY | 30.5 | 32.3 | 30.06 | 30.94 | 30.94 | +0.16 (+0.52%) | 16,190,780 |
| 2 Aug 2023 | CNY | 30.49 | 31.59 | 30.01 | 30.78 | 30.78 | -0.25 (-0.81%) | 12,388,500 |
| 1 Aug 2023 | CNY | 31.4 | 31.68 | 30 | 31.03 | 31.03 | -1.37 (-4.23%) | 20,964,070 |
| 31 Jul 2023 | CNY | 30.17 | 32.71 | 29.01 | 32.4 | 32.4 | +1.66 (+5.40%) | 27,380,540 |
| 28 Jul 2023 | CNY | 29.63 | 31.39 | 29.53 | 30.74 | 30.74 | +1.11 (+3.75%) | 19,538,470 |
| 27 Jul 2023 | CNY | 29.89 | 30.4 | 29.39 | 29.63 | 29.63 | -0.28 (-0.94%) | 8,501,570 |
| 26 Jul 2023 | CNY | 30.82 | 30.85 | 29.69 | 29.91 | 29.91 | -1.03 (-3.33%) | 10,955,720 |
| 25 Jul 2023 | CNY | 31.56 | 31.69 | 30.35 | 30.94 | 30.94 | -0.03 (-0.10%) | 14,122,250 |
| 24 Jul 2023 | CNY | 30.46 | 31.8 | 30.26 | 30.97 | 30.97 | +0.58 (+1.91%) | 14,846,890 |
| 21 Jul 2023 | CNY | 29.83 | 30.91 | 29.56 | 30.39 | 30.39 | -0.54 (-1.75%) | 13,133,170 |
| 20 Jul 2023 | CNY | 34.3 | 34.3 | 30.93 | 30.93 | 30.93 | -3.44 (-10.01%) | 26,602,100 |
| 19 Jul 2023 | CNY | 33.94 | 34.71 | 33.8 | 34.37 | 34.37 | +0.16 (+0.47%) | 14,962,510 |
| 18 Jul 2023 | CNY | 34.91 | 35.36 | 34.12 | 34.21 | 34.21 | -1.09 (-3.09%) | 21,766,710 |
| 17 Jul 2023 | CNY | 34.18 | 35.86 | 33.94 | 35.3 | 35.3 | +1.36 (+4.01%) | 33,557,500 |
