| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 32.74 | 33.17 | 32.33 | 32.57 | 32.57 | -0.25 (-0.76%) | 965,300 |
| 9 Aug 2023 | CNY | 32.88 | 33.34 | 32.7 | 32.82 | 32.82 | -0.27 (-0.82%) | 903,300 |
| 8 Aug 2023 | CNY | 33.36 | 33.66 | 32.9 | 33.09 | 33.09 | -0.27 (-0.81%) | 1,176,500 |
| 7 Aug 2023 | CNY | 33.3 | 33.6 | 32.9 | 33.36 | 33.36 | +0.25 (+0.76%) | 1,663,600 |
| 4 Aug 2023 | CNY | 32.54 | 33.3 | 32.33 | 33.11 | 33.11 | +0.67 (+2.07%) | 1,308,500 |
| 3 Aug 2023 | CNY | 32.36 | 32.66 | 31.96 | 32.44 | 32.44 | -0.11 (-0.34%) | 1,191,392 |
| 2 Aug 2023 | CNY | 32.41 | 32.68 | 32.15 | 32.55 | 32.55 | +0.24 (+0.74%) | 1,307,400 |
| 1 Aug 2023 | CNY | 33.43 | 33.46 | 32.21 | 32.31 | 32.31 | -1.08 (-3.23%) | 2,230,347 |
| 31 Jul 2023 | CNY | 32.77 | 33.75 | 32.6 | 33.39 | 33.39 | +0.78 (+2.39%) | 1,838,478 |
| 28 Jul 2023 | CNY | 32.57 | 32.87 | 32.28 | 32.61 | 32.61 | +0.11 (+0.34%) | 840,307 |
| 27 Jul 2023 | CNY | 32.8 | 33.33 | 32.42 | 32.5 | 32.5 | -0.49 (-1.49%) | 1,205,827 |
| 26 Jul 2023 | CNY | 33.76 | 33.95 | 32.78 | 32.99 | 32.99 | -0.95 (-2.80%) | 1,475,158 |
| 25 Jul 2023 | CNY | 34.37 | 34.49 | 33.55 | 33.94 | 33.94 | +0.08 (+0.24%) | 1,369,900 |
| 24 Jul 2023 | CNY | 33.63 | 34.29 | 33 | 33.86 | 33.86 | +0.31 (+0.92%) | 1,430,746 |
| 21 Jul 2023 | CNY | 33.73 | 34.21 | 33.36 | 33.55 | 33.55 | -0.16 (-0.47%) | 1,154,500 |
| 20 Jul 2023 | CNY | 34.43 | 34.7 | 33.69 | 33.71 | 33.71 | -0.69 (-2.01%) | 1,176,100 |
| 19 Jul 2023 | CNY | 34.44 | 34.85 | 34.23 | 34.4 | 34.4 | +0.14 (+0.41%) | 1,654,600 |
| 18 Jul 2023 | CNY | 35.44 | 35.68 | 34.11 | 34.26 | 34.26 | -1.39 (-3.90%) | 2,436,800 |
| 17 Jul 2023 | CNY | 36.57 | 36.99 | 35.32 | 35.65 | 35.65 | -1.01 (-2.76%) | 1,813,500 |
| 14 Jul 2023 | CNY | 36.85 | 37.43 | 36.57 | 36.66 | 36.66 | -0.7 (-1.87%) | 2,209,300 |
| 13 Jul 2023 | CNY | 35.69 | 37.48 | 35.59 | 37.36 | 37.36 | +1.68 (+4.71%) | 2,114,825 |
| 12 Jul 2023 | CNY | 36.29 | 36.4 | 35.56 | 35.68 | 35.68 | -0.53 (-1.46%) | 1,581,900 |
| 11 Jul 2023 | CNY | 35.46 | 36.47 | 35.17 | 36.21 | 36.21 | +0.74 (+2.09%) | 1,168,300 |
| 10 Jul 2023 | CNY | 35.35 | 35.75 | 34.95 | 35.47 | 35.47 | +0.09 (+0.25%) | 1,104,620 |
| 7 Jul 2023 | CNY | 36.05 | 36.05 | 34.82 | 35.38 | 35.38 | -0.67 (-1.86%) | 1,546,100 |
| 6 Jul 2023 | CNY | 36.17 | 36.77 | 35.84 | 36.05 | 36.05 | -0.46 (-1.26%) | 1,319,368 |
| 5 Jul 2023 | CNY | 36.98 | 37.11 | 36.49 | 36.51 | 36.51 | -0.27 (-0.73%) | 1,343,400 |
| 4 Jul 2023 | CNY | 36.93 | 37.25 | 36.36 | 36.78 | 36.78 | +0.05 (+0.14%) | 1,532,985 |
| 3 Jul 2023 | CNY | 36.8 | 37 | 35.8 | 36.73 | 36.73 | -0.07 (-0.19%) | 2,118,698 |
| 30 Jun 2023 | CNY | 36.48 | 37.13 | 36.02 | 36.8 | 36.8 | +0.56 (+1.55%) | 2,021,167 |
