| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | CNY | 34.18 | 35.92 | 33.81 | 35.3 | 35.3 | +1.07 (+3.13%) | 7,502,605 |
| 4 Sep 2023 | CNY | 33.63 | 34.35 | 32.69 | 34.23 | 34.23 | +0.91 (+2.73%) | 6,302,085 |
| 1 Sep 2023 | CNY | 33.22 | 34.12 | 32.6 | 33.32 | 33.32 | +0.17 (+0.51%) | 4,560,896 |
| 31 Aug 2023 | CNY | 33.26 | 33.87 | 32.8 | 33.15 | 33.15 | -0.36 (-1.07%) | 3,472,100 |
| 30 Aug 2023 | CNY | 33.38 | 33.87 | 32.99 | 33.51 | 33.51 | +0.08 (+0.24%) | 4,927,700 |
| 29 Aug 2023 | CNY | 31 | 33.98 | 30.98 | 33.43 | 33.43 | +1.94 (+6.16%) | 6,951,714 |
| 28 Aug 2023 | CNY | 34.5 | 34.88 | 31.25 | 31.49 | 31.49 | -1.27 (-3.88%) | 9,244,984 |
| 25 Aug 2023 | CNY | 34.05 | 34.5 | 32.38 | 32.76 | 32.76 | -1.55 (-4.52%) | 6,410,055 |
| 24 Aug 2023 | CNY | 34.15 | 35.01 | 33.8 | 34.31 | 34.31 | +0.02 (+0.06%) | 4,937,977 |
| 23 Aug 2023 | CNY | 35.82 | 35.88 | 34.29 | 34.29 | 34.29 | -1.86 (-5.15%) | 4,725,712 |
| 22 Aug 2023 | CNY | 36.17 | 37.13 | 34.69 | 36.15 | 36.15 | +0.58 (+1.63%) | 4,966,841 |
| 21 Aug 2023 | CNY | 35.99 | 36.28 | 35.2 | 35.57 | 35.57 | -0.5 (-1.39%) | 3,914,868 |
| 18 Aug 2023 | CNY | 36.86 | 36.98 | 36.02 | 36.07 | 36.07 | -0.91 (-2.46%) | 3,610,153 |
| 17 Aug 2023 | CNY | 35.24 | 37.57 | 34.97 | 36.98 | 36.98 | +1.44 (+4.05%) | 6,988,562 |
| 16 Aug 2023 | CNY | 36.38 | 36.5 | 34.91 | 35.54 | 35.54 | -0.87 (-2.39%) | 6,016,194 |
| 15 Aug 2023 | CNY | 36.9 | 37.4 | 35.82 | 36.41 | 36.41 | -0.6 (-1.62%) | 4,164,553 |
| 14 Aug 2023 | CNY | 36.53 | 37.15 | 35.75 | 37.01 | 37.01 | +0.41 (+1.12%) | 5,115,619 |
| 11 Aug 2023 | CNY | 37.85 | 37.95 | 36.5 | 36.6 | 36.6 | -0.8 (-2.14%) | 4,885,707 |
| 10 Aug 2023 | CNY | 39.12 | 39.22 | 36.4 | 37.4 | 37.4 | -1.11 (-2.88%) | 8,965,903 |
| 9 Aug 2023 | CNY | 39.5 | 39.77 | 37.9 | 38.51 | 38.51 | -1.34 (-3.36%) | 6,744,829 |
| 8 Aug 2023 | CNY | 37.8 | 40.6 | 37.17 | 39.85 | 39.85 | +1.79 (+4.70%) | 11,305,835 |
| 7 Aug 2023 | CNY | 37.6 | 39.3 | 37 | 38.06 | 38.06 | +0.26 (+0.69%) | 8,103,587 |
| 4 Aug 2023 | CNY | 38.77 | 38.8 | 37.6 | 37.8 | 37.8 | -0.5 (-1.31%) | 6,814,859 |
| 3 Aug 2023 | CNY | 38.5 | 40.56 | 37.83 | 38.3 | 38.3 | -1.08 (-2.74%) | 9,790,121 |
| 2 Aug 2023 | CNY | 37.42 | 40.78 | 36.9 | 39.38 | 39.38 | +1.07 (+2.79%) | 13,814,695 |
| 1 Aug 2023 | CNY | 34.56 | 38.41 | 34.16 | 38.31 | 38.31 | +3.39 (+9.71%) | 13,201,244 |
| 31 Jul 2023 | CNY | 33.6 | 35.56 | 33.41 | 34.92 | 34.92 | +1.42 (+4.24%) | 9,174,175 |
| 28 Jul 2023 | CNY | 33.98 | 34.2 | 31.64 | 33.5 | 33.5 | -0.51 (-1.50%) | 8,618,444 |
| 27 Jul 2023 | CNY | 32.66 | 35.22 | 32.55 | 34.01 | 34.01 | +1.99 (+6.21%) | 11,563,781 |
| 26 Jul 2023 | CNY | 33.33 | 33.52 | 31.85 | 32.02 | 32.02 | -1.44 (-4.30%) | 4,495,921 |
