| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 34.55 | 34.59 | 33.77 | 34.52 | 34.52 | -0.4 (-1.15%) | 692,100 |
| 11 Aug 2023 | CNY | 35.7 | 35.78 | 34.92 | 34.92 | 34.92 | -0.87 (-2.43%) | 599,800 |
| 10 Aug 2023 | CNY | 35.59 | 35.8 | 35.36 | 35.79 | 35.79 | +0.21 (+0.59%) | 381,000 |
| 9 Aug 2023 | CNY | 36.17 | 36.17 | 35.43 | 35.58 | 35.58 | -0.62 (-1.71%) | 513,900 |
| 8 Aug 2023 | CNY | 36.08 | 36.32 | 35.8 | 36.2 | 36.2 | +0.34 (+0.95%) | 645,900 |
| 7 Aug 2023 | CNY | 36.01 | 36.45 | 35.81 | 35.86 | 35.86 | +0.06 (+0.17%) | 665,600 |
| 4 Aug 2023 | CNY | 36.36 | 36.37 | 35.8 | 35.8 | 35.8 | -0.36 (-1.00%) | 642,900 |
| 3 Aug 2023 | CNY | 36.02 | 36.3 | 35.85 | 36.16 | 36.16 | +0.13 (+0.36%) | 521,700 |
| 2 Aug 2023 | CNY | 36.59 | 36.59 | 35.69 | 36.03 | 36.03 | -0.21 (-0.58%) | 616,180 |
| 1 Aug 2023 | CNY | 36.5 | 36.86 | 36.12 | 36.24 | 36.24 | -0.25 (-0.69%) | 1,083,900 |
| 31 Jul 2023 | CNY | 35.99 | 36.62 | 35.56 | 36.49 | 36.49 | +0.83 (+2.33%) | 1,954,300 |
| 28 Jul 2023 | CNY | 35.38 | 35.68 | 35.12 | 35.66 | 35.66 | +0.28 (+0.79%) | 793,600 |
| 27 Jul 2023 | CNY | 35.17 | 35.59 | 34.97 | 35.38 | 35.38 | +0.2 (+0.57%) | 683,800 |
| 26 Jul 2023 | CNY | 34.54 | 35.39 | 34.4 | 35.18 | 35.18 | +0.63 (+1.82%) | 1,050,972 |
| 25 Jul 2023 | CNY | 34.32 | 34.65 | 34.27 | 34.55 | 34.55 | +0.22 (+0.64%) | 720,759 |
| 24 Jul 2023 | CNY | 35.07 | 35.37 | 34.22 | 34.33 | 34.33 | -0.72 (-2.05%) | 841,472 |
| 21 Jul 2023 | CNY | 34.45 | 35.32 | 34.43 | 35.05 | 35.05 | +0.5 (+1.45%) | 577,300 |
| 20 Jul 2023 | CNY | 34.99 | 35.25 | 34.39 | 34.55 | 34.55 | -0.44 (-1.26%) | 497,021 |
| 19 Jul 2023 | CNY | 35.21 | 35.41 | 34.92 | 34.99 | 34.99 | -0.21 (-0.60%) | 585,400 |
| 18 Jul 2023 | CNY | 34.63 | 35.5 | 34.27 | 35.2 | 35.2 | +0.86 (+2.50%) | 1,276,324 |
| 17 Jul 2023 | CNY | 34.62 | 34.69 | 33.71 | 34.34 | 34.34 | -0.38 (-1.09%) | 716,900 |
| 14 Jul 2023 | CNY | 34.97 | 34.98 | 34.68 | 34.72 | 34.72 | -0.25 (-0.71%) | 466,600 |
| 13 Jul 2023 | CNY | 34.9 | 35.01 | 34.73 | 34.97 | 34.97 | +0.16 (+0.46%) | 549,200 |
| 12 Jul 2023 | CNY | 34.91 | 35.24 | 34.56 | 34.81 | 34.81 | -0.09 (-0.26%) | 773,500 |
| 11 Jul 2023 | CNY | 35 | 35.3 | 34.76 | 34.9 | 34.9 | -0.13 (-0.37%) | 769,700 |
| 10 Jul 2023 | CNY | 34.91 | 35.48 | 34.79 | 35.03 | 35.03 | +0.19 (+0.55%) | 927,800 |
| 7 Jul 2023 | CNY | 34.52 | 35.27 | 34.08 | 34.84 | 34.84 | +0.1 (+0.29%) | 1,127,995 |
| 6 Jul 2023 | CNY | 34.58 | 35.27 | 34.32 | 34.74 | 34.74 | +0.27 (+0.78%) | 809,700 |
| 5 Jul 2023 | CNY | 34.89 | 34.9 | 34.4 | 34.47 | 34.47 | -0.43 (-1.23%) | 496,695 |
| 4 Jul 2023 | CNY | 35 | 35.05 | 34.66 | 34.9 | 34.9 | +0.02 (+0.06%) | 394,400 |
