| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 33 | 33 | 32.43 | 32.55 | 32.55 | -0.5 (-1.51%) | 572,800 |
| 8 Aug 2023 | CNY | 32.77 | 33.15 | 32.35 | 33.05 | 33.05 | +0.17 (+0.52%) | 881,300 |
| 7 Aug 2023 | CNY | 33.39 | 33.4 | 32.52 | 32.88 | 32.88 | -0.46 (-1.38%) | 743,450 |
| 4 Aug 2023 | CNY | 33.76 | 33.78 | 33.27 | 33.34 | 33.34 | -0.19 (-0.57%) | 521,100 |
| 3 Aug 2023 | CNY | 33.89 | 33.9 | 33.31 | 33.53 | 33.53 | -0.19 (-0.56%) | 646,500 |
| 2 Aug 2023 | CNY | 34.17 | 34.17 | 33.53 | 33.72 | 33.72 | -0.27 (-0.79%) | 516,300 |
| 1 Aug 2023 | CNY | 34.2 | 34.39 | 33.81 | 33.99 | 33.99 | -0.22 (-0.64%) | 475,400 |
| 31 Jul 2023 | CNY | 34.23 | 34.5 | 34.13 | 34.21 | 34.21 | +0.04 (+0.12%) | 692,966 |
| 28 Jul 2023 | CNY | 34.54 | 34.69 | 33.9 | 34.17 | 34.17 | -0.38 (-1.10%) | 912,200 |
| 27 Jul 2023 | CNY | 34.72 | 35 | 34.3 | 34.55 | 34.55 | -0.18 (-0.52%) | 475,800 |
| 26 Jul 2023 | CNY | 34.65 | 34.9 | 34.52 | 34.73 | 34.73 | -0.04 (-0.12%) | 421,300 |
| 25 Jul 2023 | CNY | 34.79 | 35.33 | 34.5 | 34.77 | 34.77 | 0.0 (0.0%) | 591,200 |
| 24 Jul 2023 | CNY | 34.5 | 35.1 | 34.21 | 34.77 | 34.77 | +0.33 (+0.96%) | 808,000 |
| 21 Jul 2023 | CNY | 34.74 | 34.87 | 34.3 | 34.44 | 34.44 | -0.21 (-0.61%) | 632,200 |
| 20 Jul 2023 | CNY | 35.49 | 35.49 | 34.53 | 34.65 | 34.65 | -0.62 (-1.76%) | 682,800 |
| 19 Jul 2023 | CNY | 34.98 | 35.31 | 34.87 | 35.27 | 35.27 | +0.28 (+0.80%) | 650,100 |
| 18 Jul 2023 | CNY | 34.95 | 35.2 | 34.66 | 34.99 | 34.99 | 0.0 (0.0%) | 564,600 |
| 17 Jul 2023 | CNY | 34.79 | 35.28 | 34.21 | 34.99 | 34.99 | +0.2 (+0.57%) | 757,900 |
| 14 Jul 2023 | CNY | 34.75 | 34.93 | 34.37 | 34.79 | 34.79 | +0.14 (+0.40%) | 650,800 |
| 13 Jul 2023 | CNY | 34.52 | 34.95 | 34.25 | 34.65 | 34.65 | +0.22 (+0.64%) | 564,500 |
| 12 Jul 2023 | CNY | 34.8 | 35.1 | 34.4 | 34.43 | 34.43 | -0.33 (-0.95%) | 677,400 |
| 11 Jul 2023 | CNY | 34.26 | 34.87 | 34.01 | 34.76 | 34.76 | +0.5 (+1.46%) | 831,258 |
| 10 Jul 2023 | CNY | 34.13 | 34.4 | 33.9 | 34.26 | 34.26 | +0.2 (+0.59%) | 859,600 |
| 7 Jul 2023 | CNY | 33.92 | 34.43 | 33.4 | 34.06 | 34.06 | +0.22 (+0.65%) | 975,200 |
| 6 Jul 2023 | CNY | 33.85 | 33.98 | 33.67 | 33.84 | 33.84 | -0.01 (-0.03%) | 436,800 |
| 5 Jul 2023 | CNY | 33.7 | 34.06 | 33.51 | 33.85 | 33.85 | +0.12 (+0.36%) | 715,300 |
| 4 Jul 2023 | CNY | 33.68 | 33.89 | 33.4 | 33.73 | 33.73 | +0.05 (+0.15%) | 707,200 |
| 3 Jul 2023 | CNY | 33.72 | 34.5 | 33.4 | 33.68 | 33.68 | +0.03 (+0.09%) | 956,018 |
| 30 Jun 2023 | CNY | 33.31 | 33.76 | 33.3 | 33.65 | 33.65 | +0.27 (+0.81%) | 1,008,100 |
| 29 Jun 2023 | CNY | 32.73 | 33.5 | 32.73 | 33.38 | 33.38 | +0.45 (+1.37%) | 1,182,000 |
