| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 31.53 | 31.68 | 30.61 | 30.84 | 30.84 | -0.67 (-2.13%) | 1,356,900 |
| 16 Aug 2023 | CNY | 31.33 | 32.1 | 31.05 | 31.51 | 31.51 | +0.1 (+0.32%) | 1,274,800 |
| 15 Aug 2023 | CNY | 31.32 | 31.47 | 30.76 | 31.41 | 31.41 | +0.29 (+0.93%) | 1,043,976 |
| 14 Aug 2023 | CNY | 31.49 | 31.49 | 30.62 | 31.12 | 31.12 | -0.5 (-1.58%) | 1,398,435 |
| 11 Aug 2023 | CNY | 32.36 | 32.39 | 31.52 | 31.62 | 31.62 | -0.5 (-1.56%) | 960,849 |
| 10 Aug 2023 | CNY | 32.25 | 32.46 | 31.91 | 32.12 | 32.12 | -0.28 (-0.86%) | 660,781 |
| 9 Aug 2023 | CNY | 31.55 | 32.81 | 31.25 | 32.4 | 32.4 | +0.85 (+2.69%) | 1,904,234 |
| 8 Aug 2023 | CNY | 31.2 | 31.75 | 31 | 31.55 | 31.55 | +0.34 (+1.09%) | 768,168 |
| 7 Aug 2023 | CNY | 31.63 | 31.71 | 31.08 | 31.21 | 31.21 | -0.51 (-1.61%) | 1,163,235 |
| 4 Aug 2023 | CNY | 32.18 | 32.3 | 31.61 | 31.72 | 31.72 | -0.38 (-1.18%) | 1,208,189 |
| 3 Aug 2023 | CNY | 31.72 | 32.25 | 31.62 | 32.1 | 32.1 | +0.39 (+1.23%) | 768,585 |
| 2 Aug 2023 | CNY | 32.28 | 32.38 | 31.5 | 31.71 | 31.71 | -0.57 (-1.77%) | 1,023,600 |
| 1 Aug 2023 | CNY | 31.97 | 32.53 | 31.97 | 32.28 | 32.28 | +0.34 (+1.06%) | 1,236,200 |
| 31 Jul 2023 | CNY | 31.98 | 32.36 | 31.83 | 31.94 | 31.94 | -0.14 (-0.44%) | 1,071,229 |
| 28 Jul 2023 | CNY | 31.71 | 32.14 | 31.56 | 32.08 | 32.08 | +0.37 (+1.17%) | 957,400 |
| 27 Jul 2023 | CNY | 32.04 | 32.15 | 31.68 | 31.71 | 31.71 | -0.32 (-1.00%) | 712,764 |
| 26 Jul 2023 | CNY | 31.73 | 32.25 | 31.64 | 32.03 | 32.03 | +0.23 (+0.72%) | 1,290,293 |
| 25 Jul 2023 | CNY | 32.25 | 32.41 | 31.45 | 31.8 | 31.8 | -0.41 (-1.27%) | 1,527,466 |
| 24 Jul 2023 | CNY | 31.6 | 32.48 | 31.31 | 32.21 | 32.21 | +0.8 (+2.55%) | 1,848,714 |
| 21 Jul 2023 | CNY | 30.52 | 32.48 | 30.41 | 31.41 | 31.41 | +0.78 (+2.55%) | 2,358,543 |
| 20 Jul 2023 | CNY | 30.66 | 30.93 | 30.57 | 30.63 | 30.63 | -0.07 (-0.23%) | 574,000 |
| 19 Jul 2023 | CNY | 30.7 | 30.75 | 30.4 | 30.7 | 30.7 | +0.01 (+0.03%) | 537,545 |
| 18 Jul 2023 | CNY | 31.21 | 31.21 | 30.61 | 30.69 | 30.69 | -0.32 (-1.03%) | 790,400 |
| 17 Jul 2023 | CNY | 31.28 | 31.28 | 30.71 | 31.01 | 31.01 | -0.28 (-0.89%) | 602,000 |
| 14 Jul 2023 | CNY | 31.48 | 31.56 | 31.16 | 31.29 | 31.29 | -0.16 (-0.51%) | 601,100 |
| 13 Jul 2023 | CNY | 30.98 | 31.98 | 30.75 | 31.45 | 31.45 | +0.7 (+2.28%) | 1,524,972 |
| 12 Jul 2023 | CNY | 31.08 | 31.22 | 30.7 | 30.75 | 30.75 | -0.32 (-1.03%) | 611,272 |
| 11 Jul 2023 | CNY | 30.79 | 31.13 | 30.71 | 31.07 | 31.07 | +0.21 (+0.68%) | 722,691 |
| 10 Jul 2023 | CNY | 30.96 | 31.16 | 30.66 | 30.86 | 30.86 | +0.08 (+0.26%) | 653,765 |
| 7 Jul 2023 | CNY | 30.76 | 30.96 | 30.41 | 30.78 | 30.78 | +0.02 (+0.07%) | 595,800 |
