| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 36.45 | 37.79 | 35.6 | 36.7 | 36.7 | +0.08 (+0.22%) | 3,985,484 |
| 16 Aug 2023 | CNY | 38.73 | 38.73 | 36.57 | 36.62 | 36.62 | -2.11 (-5.45%) | 3,362,182 |
| 15 Aug 2023 | CNY | 38.47 | 39.1 | 38.18 | 38.73 | 38.73 | +0.28 (+0.73%) | 3,715,338 |
| 14 Aug 2023 | CNY | 36.21 | 38.8 | 36.21 | 38.45 | 38.45 | +1.52 (+4.12%) | 3,659,786 |
| 11 Aug 2023 | CNY | 37.48 | 37.57 | 36.93 | 36.93 | 36.93 | -0.62 (-1.65%) | 2,403,630 |
| 10 Aug 2023 | CNY | 37.53 | 37.99 | 36.94 | 37.55 | 37.55 | -0.16 (-0.42%) | 2,416,240 |
| 9 Aug 2023 | CNY | 37.61 | 38.65 | 37.5 | 37.71 | 37.71 | -0.14 (-0.37%) | 3,161,673 |
| 8 Aug 2023 | CNY | 38.17 | 38.67 | 37.77 | 37.85 | 37.85 | -0.48 (-1.25%) | 2,540,223 |
| 7 Aug 2023 | CNY | 37.7 | 38.36 | 37.69 | 38.33 | 38.33 | +0.56 (+1.48%) | 3,079,500 |
| 4 Aug 2023 | CNY | 36.9 | 37.89 | 36.77 | 37.77 | 37.77 | +1 (+2.72%) | 3,856,104 |
| 3 Aug 2023 | CNY | 37.61 | 37.67 | 36.54 | 36.77 | 36.77 | -1.04 (-2.75%) | 3,384,388 |
| 2 Aug 2023 | CNY | 37.39 | 37.84 | 37.11 | 37.81 | 37.81 | +0.58 (+1.56%) | 3,202,263 |
| 1 Aug 2023 | CNY | 37.3 | 37.68 | 36.6 | 37.23 | 37.23 | -0.24 (-0.64%) | 3,292,116 |
| 31 Jul 2023 | CNY | 36.31 | 37.5 | 35.87 | 37.47 | 37.47 | +0.75 (+2.04%) | 4,437,997 |
| 28 Jul 2023 | CNY | 37.2 | 37.32 | 36.5 | 36.72 | 36.72 | -0.49 (-1.32%) | 4,156,645 |
| 27 Jul 2023 | CNY | 38.15 | 38.15 | 37.2 | 37.21 | 37.21 | -0.78 (-2.05%) | 3,679,280 |
| 26 Jul 2023 | CNY | 38.8 | 39.15 | 37.77 | 37.99 | 37.99 | -0.84 (-2.16%) | 5,500,949 |
| 25 Jul 2023 | CNY | 39.53 | 40.17 | 38.55 | 38.83 | 38.83 | -0.32 (-0.82%) | 5,650,608 |
| 24 Jul 2023 | CNY | 40.94 | 41.73 | 39.1 | 39.15 | 39.15 | -2.23 (-5.39%) | 6,811,705 |
| 21 Jul 2023 | CNY | 40.43 | 42 | 39.44 | 41.38 | 41.38 | +0.67 (+1.65%) | 7,384,168 |
| 20 Jul 2023 | CNY | 43.48 | 43.48 | 40.63 | 40.71 | 40.71 | -2.83 (-6.50%) | 8,652,084 |
| 19 Jul 2023 | CNY | 45.15 | 45.55 | 43.5 | 43.54 | 43.54 | -2.17 (-4.75%) | 9,150,177 |
| 18 Jul 2023 | CNY | 47.11 | 47.18 | 44 | 45.71 | 45.71 | -1.36 (-2.89%) | 11,898,112 |
| 17 Jul 2023 | CNY | 49.6 | 51.3 | 46.35 | 47.07 | 47.07 | -1.61 (-3.31%) | 19,626,083 |
| 14 Jul 2023 | CNY | 44.6 | 48.68 | 44.3 | 48.68 | 48.68 | +4.43 (+10.01%) | 7,747,095 |
| 13 Jul 2023 | CNY | 43.78 | 44.65 | 42.58 | 44.25 | 44.25 | +0.48 (+1.10%) | 4,427,274 |
| 12 Jul 2023 | CNY | 45.8 | 45.98 | 43.68 | 43.77 | 43.77 | -1.63 (-3.59%) | 5,991,498 |
| 11 Jul 2023 | CNY | 42.86 | 47 | 42.77 | 45.4 | 45.4 | +2.67 (+6.25%) | 9,398,917 |
| 10 Jul 2023 | CNY | 43.36 | 43.36 | 41.71 | 42.73 | 42.73 | +0.62 (+1.47%) | 2,596,561 |
| 7 Jul 2023 | CNY | 43.63 | 43.63 | 42.01 | 42.11 | 42.11 | -1.62 (-3.70%) | 2,537,581 |
