| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 32.23 | 32.4 | 31.43 | 31.64 | 31.64 | -0.69 (-2.13%) | 2,433,500 |
| 15 Aug 2023 | CNY | 33.52 | 33.52 | 31.9 | 32.33 | 32.33 | -0.55 (-1.67%) | 3,244,752 |
| 14 Aug 2023 | CNY | 32.42 | 33.08 | 31.98 | 32.88 | 32.88 | +0.34 (+1.04%) | 2,773,180 |
| 11 Aug 2023 | CNY | 33.61 | 33.93 | 32.4 | 32.54 | 32.54 | -0.59 (-1.78%) | 3,621,360 |
| 10 Aug 2023 | CNY | 35.1 | 35.29 | 32.4 | 33.13 | 33.13 | -2.21 (-6.25%) | 6,406,398 |
| 9 Aug 2023 | CNY | 36.37 | 36.37 | 35.18 | 35.34 | 35.34 | -1.16 (-3.18%) | 1,911,600 |
| 8 Aug 2023 | CNY | 36.61 | 37.36 | 36.35 | 36.5 | 36.5 | -0.1 (-0.27%) | 1,966,730 |
| 7 Aug 2023 | CNY | 35.89 | 36.99 | 35.72 | 36.6 | 36.6 | +0.75 (+2.09%) | 2,871,542 |
| 4 Aug 2023 | CNY | 35.37 | 36.06 | 35.06 | 35.85 | 35.85 | +0.48 (+1.36%) | 2,816,011 |
| 3 Aug 2023 | CNY | 35.7 | 36.1 | 35.18 | 35.37 | 35.37 | -0.61 (-1.70%) | 1,764,259 |
| 2 Aug 2023 | CNY | 35.43 | 36.09 | 34.92 | 35.98 | 35.98 | +0.69 (+1.96%) | 2,780,300 |
| 1 Aug 2023 | CNY | 34.81 | 35.56 | 34.1 | 35.29 | 35.29 | +0.5 (+1.44%) | 2,969,463 |
| 31 Jul 2023 | CNY | 34.68 | 35.38 | 34.2 | 34.79 | 34.79 | +0.08 (+0.23%) | 2,032,900 |
| 28 Jul 2023 | CNY | 34.94 | 35.27 | 34.7 | 34.71 | 34.71 | -0.23 (-0.66%) | 2,253,818 |
| 27 Jul 2023 | CNY | 35.82 | 35.82 | 34.72 | 34.94 | 34.94 | -0.76 (-2.13%) | 2,399,600 |
| 26 Jul 2023 | CNY | 36.59 | 36.59 | 35.36 | 35.7 | 35.7 | -0.76 (-2.08%) | 1,991,300 |
| 25 Jul 2023 | CNY | 36.45 | 37.26 | 35.77 | 36.46 | 36.46 | +0.16 (+0.44%) | 2,990,806 |
| 24 Jul 2023 | CNY | 35.16 | 37.65 | 35.1 | 36.3 | 36.3 | +1.14 (+3.24%) | 4,461,248 |
| 21 Jul 2023 | CNY | 35.93 | 36.09 | 35 | 35.16 | 35.16 | -0.78 (-2.17%) | 2,768,155 |
| 20 Jul 2023 | CNY | 37.88 | 37.88 | 35.8 | 35.94 | 35.94 | -1.68 (-4.47%) | 3,800,824 |
| 19 Jul 2023 | CNY | 37.99 | 38.3 | 37.5 | 37.62 | 37.62 | -0.23 (-0.61%) | 2,985,052 |
| 18 Jul 2023 | CNY | 38 | 39.32 | 37.8 | 37.85 | 37.85 | -0.17 (-0.45%) | 3,856,208 |
| 17 Jul 2023 | CNY | 38.74 | 39.21 | 37.83 | 38.02 | 38.02 | -1.08 (-2.76%) | 3,886,501 |
| 14 Jul 2023 | CNY | 37.9 | 39.46 | 37.62 | 39.1 | 39.1 | +1.66 (+4.43%) | 6,175,564 |
| 13 Jul 2023 | CNY | 35.5 | 37.78 | 35.3 | 37.44 | 37.44 | +1.94 (+5.46%) | 5,162,609 |
| 12 Jul 2023 | CNY | 36.44 | 36.59 | 35.5 | 35.5 | 35.5 | -0.97 (-2.66%) | 3,052,030 |
| 11 Jul 2023 | CNY | 36.5 | 37.3 | 36.12 | 36.47 | 36.47 | -0.04 (-0.11%) | 2,668,352 |
| 10 Jul 2023 | CNY | 37.36 | 37.75 | 36.34 | 36.51 | 36.51 | -0.69 (-1.85%) | 3,829,850 |
| 7 Jul 2023 | CNY | 38.83 | 38.83 | 36.27 | 37.2 | 37.2 | -1.7 (-4.37%) | 5,831,966 |
| 6 Jul 2023 | CNY | 37.35 | 39.29 | 36.78 | 38.9 | 38.9 | +1.22 (+3.24%) | 6,362,412 |
