| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 34.45 | 36.28 | 34.15 | 35.87 | 35.87 | +1.29 (+3.73%) | 7,019,174 |
| 16 Aug 2023 | CNY | 35.12 | 35.62 | 34.44 | 34.58 | 34.58 | -0.78 (-2.21%) | 4,621,662 |
| 15 Aug 2023 | CNY | 36.19 | 36.37 | 35.15 | 35.36 | 35.36 | -0.59 (-1.64%) | 4,812,970 |
| 14 Aug 2023 | CNY | 36.03 | 36.29 | 35.35 | 35.95 | 35.95 | -0.39 (-1.07%) | 6,642,869 |
| 11 Aug 2023 | CNY | 37.11 | 37.28 | 36.34 | 36.34 | 36.34 | -0.99 (-2.65%) | 3,549,519 |
| 10 Aug 2023 | CNY | 36.68 | 37.65 | 36.33 | 37.33 | 37.33 | +0.5 (+1.36%) | 4,742,551 |
| 9 Aug 2023 | CNY | 37.32 | 37.83 | 36.57 | 36.83 | 36.83 | -0.55 (-1.47%) | 5,592,812 |
| 8 Aug 2023 | CNY | 38.08 | 38.72 | 37.32 | 37.38 | 37.38 | -1.2 (-3.11%) | 9,586,998 |
| 7 Aug 2023 | CNY | 36 | 39.67 | 35.91 | 38.58 | 38.58 | +2.47 (+6.84%) | 16,808,093 |
| 4 Aug 2023 | CNY | 34.9 | 36.34 | 34.9 | 36.11 | 36.11 | +1.32 (+3.79%) | 7,230,118 |
| 3 Aug 2023 | CNY | 34.83 | 35 | 34.59 | 34.79 | 34.79 | -0.13 (-0.37%) | 2,765,824 |
| 2 Aug 2023 | CNY | 34.8 | 35.4 | 34.51 | 34.92 | 34.92 | +0.05 (+0.14%) | 3,805,931 |
| 1 Aug 2023 | CNY | 35.58 | 35.83 | 34.83 | 34.87 | 34.87 | -0.73 (-2.05%) | 5,510,321 |
| 31 Jul 2023 | CNY | 35.35 | 35.9 | 34.95 | 35.6 | 35.6 | +0.04 (+0.11%) | 5,118,446 |
| 28 Jul 2023 | CNY | 35.08 | 36.02 | 34.36 | 35.56 | 35.56 | +0.31 (+0.88%) | 6,880,045 |
| 27 Jul 2023 | CNY | 36.4 | 36.42 | 35.18 | 35.25 | 35.25 | -1.37 (-3.74%) | 6,345,656 |
| 26 Jul 2023 | CNY | 37.25 | 37.4 | 36.39 | 36.62 | 36.62 | -0.29 (-0.79%) | 4,809,740 |
| 25 Jul 2023 | CNY | 37 | 37.06 | 35.6 | 36.91 | 36.91 | -0.1 (-0.27%) | 8,943,570 |
| 24 Jul 2023 | CNY | 38.47 | 38.83 | 36.92 | 37.01 | 37.01 | -1.23 (-3.22%) | 9,038,349 |
| 21 Jul 2023 | CNY | 38.94 | 39.1 | 38.1 | 38.24 | 38.24 | -0.7 (-1.80%) | 4,156,442 |
| 20 Jul 2023 | CNY | 39.12 | 39.98 | 38.7 | 38.94 | 38.94 | -0.18 (-0.46%) | 4,303,294 |
| 19 Jul 2023 | CNY | 39.08 | 40.21 | 38.8 | 39.12 | 39.12 | +0.18 (+0.46%) | 5,026,441 |
| 18 Jul 2023 | CNY | 40.16 | 40.36 | 38.4 | 38.94 | 38.94 | -1.15 (-2.87%) | 4,742,400 |
| 17 Jul 2023 | CNY | 40.45 | 40.95 | 39.9 | 40.09 | 40.09 | -0.44 (-1.09%) | 2,839,233 |
| 14 Jul 2023 | CNY | 40.08 | 40.93 | 40.01 | 40.53 | 40.53 | +0.56 (+1.40%) | 2,669,691 |
| 13 Jul 2023 | CNY | 39.5 | 40.37 | 39.4 | 39.97 | 39.97 | +0.47 (+1.19%) | 2,832,463 |
| 12 Jul 2023 | CNY | 40.97 | 41.2 | 39.3 | 39.5 | 39.5 | -1.56 (-3.80%) | 5,153,900 |
| 11 Jul 2023 | CNY | 41.64 | 41.86 | 40.03 | 41.06 | 41.06 | -0.36 (-0.87%) | 4,729,083 |
| 10 Jul 2023 | CNY | 42.63 | 42.98 | 40.97 | 41.42 | 41.42 | -1.15 (-2.70%) | 4,214,819 |
| 7 Jul 2023 | CNY | 43.31 | 43.58 | 42.02 | 42.57 | 42.57 | -0.93 (-2.14%) | 3,046,429 |
