| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 35.77 | 36.34 | 35.43 | 36.08 | 36.08 | -0.04 (-0.11%) | 831,300 |
| 11 Aug 2023 | CNY | 37.34 | 37.76 | 36.11 | 36.12 | 36.12 | -1.35 (-3.60%) | 844,500 |
| 10 Aug 2023 | CNY | 37.13 | 38.09 | 36.5 | 37.47 | 37.47 | +0.63 (+1.71%) | 1,366,497 |
| 9 Aug 2023 | CNY | 37.08 | 37.19 | 36.5 | 36.84 | 36.84 | -0.33 (-0.89%) | 446,900 |
| 8 Aug 2023 | CNY | 37.2 | 37.46 | 36.87 | 37.17 | 37.17 | -0.13 (-0.35%) | 551,800 |
| 7 Aug 2023 | CNY | 37.27 | 37.8 | 37.2 | 37.3 | 37.3 | -0.19 (-0.51%) | 759,320 |
| 4 Aug 2023 | CNY | 37.64 | 38.15 | 37.4 | 37.49 | 37.49 | +0.13 (+0.35%) | 1,155,140 |
| 3 Aug 2023 | CNY | 37.45 | 38.79 | 37.25 | 37.36 | 37.36 | -0.35 (-0.93%) | 2,034,233 |
| 2 Aug 2023 | CNY | 37.74 | 37.98 | 37.15 | 37.71 | 37.71 | -0.02 (-0.05%) | 1,408,301 |
| 1 Aug 2023 | CNY | 36.9 | 37.85 | 36.69 | 37.73 | 37.73 | +0.63 (+1.70%) | 1,367,804 |
| 31 Jul 2023 | CNY | 36.45 | 37.49 | 36.36 | 37.1 | 37.1 | +0.63 (+1.73%) | 1,309,100 |
| 28 Jul 2023 | CNY | 36.23 | 36.8 | 35.71 | 36.47 | 36.47 | +0.24 (+0.66%) | 1,174,400 |
| 27 Jul 2023 | CNY | 36.67 | 36.99 | 36.11 | 36.23 | 36.23 | -0.45 (-1.23%) | 957,274 |
| 26 Jul 2023 | CNY | 37.31 | 37.61 | 36.52 | 36.68 | 36.68 | -0.63 (-1.69%) | 1,219,966 |
| 25 Jul 2023 | CNY | 37.8 | 38.71 | 37.05 | 37.31 | 37.31 | -0.18 (-0.48%) | 2,287,130 |
| 24 Jul 2023 | CNY | 38.16 | 38.37 | 37.21 | 37.49 | 37.49 | -0.69 (-1.81%) | 1,433,060 |
| 21 Jul 2023 | CNY | 38.16 | 38.66 | 37.98 | 38.18 | 38.18 | +0.04 (+0.10%) | 1,049,474 |
| 20 Jul 2023 | CNY | 39.1 | 40.01 | 38.02 | 38.14 | 38.14 | -0.95 (-2.43%) | 2,840,146 |
| 19 Jul 2023 | CNY | 40.89 | 40.89 | 39.05 | 39.09 | 39.09 | -1.44 (-3.55%) | 1,471,500 |
| 18 Jul 2023 | CNY | 39.55 | 41.2 | 39.36 | 40.53 | 40.53 | +1.02 (+2.58%) | 1,953,966 |
| 17 Jul 2023 | CNY | 39.01 | 39.69 | 38.66 | 39.51 | 39.51 | +0.52 (+1.33%) | 2,018,091 |
| 14 Jul 2023 | CNY | 40.68 | 41.88 | 38.48 | 38.99 | 38.99 | -1.41 (-3.49%) | 4,006,330 |
| 13 Jul 2023 | CNY | 40.94 | 41.26 | 40.13 | 40.4 | 40.4 | -0.6 (-1.46%) | 1,193,040 |
| 12 Jul 2023 | CNY | 40.43 | 41.22 | 39.9 | 41 | 41 | +0.36 (+0.89%) | 1,687,158 |
| 11 Jul 2023 | CNY | 41.3 | 41.45 | 40.3 | 40.64 | 40.64 | -0.57 (-1.38%) | 1,891,004 |
| 10 Jul 2023 | CNY | 39.9 | 41.21 | 39.2 | 41.21 | 41.21 | +1.46 (+3.67%) | 3,938,557 |
| 7 Jul 2023 | CNY | 39.56 | 40.15 | 38.71 | 39.75 | 39.75 | +0.11 (+0.28%) | 2,177,549 |
| 6 Jul 2023 | CNY | 40.16 | 40.16 | 39.23 | 39.64 | 39.64 | -0.61 (-1.52%) | 2,033,090 |
| 5 Jul 2023 | CNY | 40.5 | 41.1 | 39.98 | 40.25 | 40.25 | -0.42 (-1.03%) | 2,259,368 |
| 4 Jul 2023 | CNY | 41.39 | 41.75 | 40 | 40.67 | 40.67 | -0.92 (-2.21%) | 3,216,785 |
