| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 28 | 28.52 | 27.43 | 28.17 | 28.17 | -0.1 (-0.35%) | 2,233,208 |
| 16 Aug 2023 | CNY | 27.76 | 28.56 | 27.65 | 28.27 | 28.27 | +0.46 (+1.65%) | 3,997,846 |
| 15 Aug 2023 | CNY | 28 | 28.08 | 27.32 | 27.81 | 27.81 | -0.27 (-0.96%) | 2,452,838 |
| 14 Aug 2023 | CNY | 27.56 | 28.18 | 27.04 | 28.08 | 28.08 | +0.71 (+2.59%) | 2,818,499 |
| 11 Aug 2023 | CNY | 27.47 | 27.86 | 27.3 | 27.37 | 27.37 | +0.04 (+0.15%) | 2,388,593 |
| 10 Aug 2023 | CNY | 27.39 | 27.6 | 27.2 | 27.33 | 27.33 | -0.06 (-0.22%) | 1,306,570 |
| 9 Aug 2023 | CNY | 27.83 | 27.83 | 27.34 | 27.39 | 27.39 | -0.27 (-0.98%) | 1,823,525 |
| 8 Aug 2023 | CNY | 27.4 | 28.39 | 27.08 | 27.66 | 27.66 | +0.5 (+1.84%) | 3,902,490 |
| 7 Aug 2023 | CNY | 27.8 | 27.8 | 26.88 | 27.16 | 27.16 | -0.7 (-2.51%) | 5,290,831 |
| 4 Aug 2023 | CNY | 28.4 | 28.8 | 27.65 | 27.86 | 27.86 | -0.35 (-1.24%) | 3,516,156 |
| 3 Aug 2023 | CNY | 28.71 | 28.76 | 28.14 | 28.21 | 28.21 | -0.41 (-1.43%) | 2,784,405 |
| 2 Aug 2023 | CNY | 29.6 | 29.6 | 28.4 | 28.62 | 28.62 | -1.05 (-3.54%) | 2,925,715 |
| 1 Aug 2023 | CNY | 31.15 | 31.33 | 29.08 | 29.67 | 29.67 | -1.48 (-4.75%) | 5,144,278 |
| 31 Jul 2023 | CNY | 34 | 34.33 | 30.69 | 31.15 | 31.15 | -2.85 (-8.38%) | 4,094,293 |
| 28 Jul 2023 | CNY | 33.43 | 34.22 | 33.2 | 34 | 34 | +0.39 (+1.16%) | 767,145 |
| 27 Jul 2023 | CNY | 33.55 | 33.97 | 33.29 | 33.61 | 33.61 | +0.06 (+0.18%) | 1,190,153 |
| 26 Jul 2023 | CNY | 33.6 | 33.8 | 33.19 | 33.55 | 33.55 | -0.1 (-0.30%) | 840,530 |
| 25 Jul 2023 | CNY | 34.03 | 34.44 | 33.38 | 33.65 | 33.65 | -0.27 (-0.80%) | 957,712 |
| 24 Jul 2023 | CNY | 33.2 | 34.08 | 32.95 | 33.92 | 33.92 | +1.08 (+3.29%) | 1,972,033 |
| 21 Jul 2023 | CNY | 32.76 | 33.26 | 32.61 | 32.84 | 32.84 | +0.09 (+0.27%) | 788,331 |
| 20 Jul 2023 | CNY | 33.28 | 33.5 | 32.63 | 32.75 | 32.75 | -0.43 (-1.30%) | 735,851 |
| 19 Jul 2023 | CNY | 34.18 | 34.28 | 33.1 | 33.18 | 33.18 | -0.6 (-1.78%) | 769,891 |
| 18 Jul 2023 | CNY | 34.81 | 34.81 | 33.69 | 33.78 | 33.78 | -0.92 (-2.65%) | 1,148,800 |
| 17 Jul 2023 | CNY | 35.37 | 35.56 | 34.2 | 34.7 | 34.7 | -0.68 (-1.92%) | 1,359,218 |
| 14 Jul 2023 | CNY | 35.6 | 35.95 | 35.32 | 35.38 | 35.38 | -0.15 (-0.42%) | 788,600 |
| 13 Jul 2023 | CNY | 36.57 | 36.64 | 35.28 | 35.53 | 35.53 | -0.9 (-2.47%) | 1,475,787 |
| 12 Jul 2023 | CNY | 36.92 | 37.12 | 36.32 | 36.43 | 36.43 | -0.48 (-1.30%) | 421,180 |
| 11 Jul 2023 | CNY | 36.58 | 37.09 | 36.41 | 36.91 | 36.91 | +0.42 (+1.15%) | 376,376 |
| 10 Jul 2023 | CNY | 36.77 | 36.97 | 36.36 | 36.49 | 36.49 | -0.1 (-0.27%) | 481,848 |
| 7 Jul 2023 | CNY | 36.98 | 36.99 | 36.53 | 36.59 | 36.59 | -0.12 (-0.33%) | 303,661 |
