| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 29.38 | 29.5 | 28.81 | 28.82 | 28.82 | -0.46 (-1.57%) | 4,618,528 |
| 17 Aug 2023 | CNY | 28.88 | 29.36 | 28.84 | 29.28 | 29.28 | +0.41 (+1.42%) | 4,875,582 |
| 16 Aug 2023 | CNY | 29.01 | 29.55 | 28.85 | 28.87 | 28.87 | -0.53 (-1.80%) | 4,897,326 |
| 15 Aug 2023 | CNY | 30.09 | 30.15 | 29.18 | 29.4 | 29.4 | -0.63 (-2.10%) | 4,641,443 |
| 14 Aug 2023 | CNY | 29.7 | 30.05 | 29.45 | 30.03 | 30.03 | +0.02 (+0.07%) | 4,620,700 |
| 11 Aug 2023 | CNY | 30.92 | 31 | 29.98 | 30.01 | 30.01 | -0.91 (-2.94%) | 7,888,635 |
| 10 Aug 2023 | CNY | 31.07 | 31.29 | 30.89 | 30.92 | 30.92 | -0.14 (-0.45%) | 3,560,711 |
| 9 Aug 2023 | CNY | 31.01 | 31.3 | 30.81 | 31.06 | 31.06 | -0.12 (-0.38%) | 4,273,572 |
| 8 Aug 2023 | CNY | 31.33 | 31.57 | 31.13 | 31.18 | 31.18 | -0.1 (-0.32%) | 4,629,765 |
| 7 Aug 2023 | CNY | 31.68 | 31.85 | 31.13 | 31.28 | 31.28 | -0.47 (-1.48%) | 6,348,564 |
| 4 Aug 2023 | CNY | 31.66 | 31.9 | 31.45 | 31.75 | 31.75 | +0.05 (+0.16%) | 6,794,569 |
| 3 Aug 2023 | CNY | 31.81 | 32.05 | 31.62 | 31.7 | 31.7 | -0.51 (-1.58%) | 6,192,833 |
| 2 Aug 2023 | CNY | 31.97 | 32.7 | 31.58 | 32.21 | 32.21 | +0.38 (+1.19%) | 12,016,337 |
| 1 Aug 2023 | CNY | 31.73 | 32.07 | 31.6 | 31.83 | 31.83 | +0.09 (+0.28%) | 5,467,150 |
| 31 Jul 2023 | CNY | 31.36 | 31.92 | 31.3 | 31.74 | 31.74 | +0.4 (+1.28%) | 6,201,608 |
| 28 Jul 2023 | CNY | 31.51 | 31.6 | 30.54 | 31.34 | 31.34 | -0.12 (-0.38%) | 8,175,461 |
| 27 Jul 2023 | CNY | 32.29 | 32.29 | 31.31 | 31.46 | 31.46 | -0.56 (-1.75%) | 6,781,721 |
| 26 Jul 2023 | CNY | 32.26 | 32.35 | 31.87 | 32.02 | 32.02 | -0.24 (-0.74%) | 5,075,681 |
| 25 Jul 2023 | CNY | 31.97 | 32.38 | 31.56 | 32.26 | 32.26 | +0.59 (+1.86%) | 6,349,359 |
| 24 Jul 2023 | CNY | 31.44 | 31.82 | 31.32 | 31.67 | 31.67 | +0.24 (+0.76%) | 3,619,188 |
| 21 Jul 2023 | CNY | 31.33 | 31.85 | 31.32 | 31.43 | 31.43 | -0.2 (-0.63%) | 4,380,752 |
| 20 Jul 2023 | CNY | 32.19 | 32.29 | 31.61 | 31.63 | 31.63 | -0.49 (-1.53%) | 5,670,545 |
| 19 Jul 2023 | CNY | 32.48 | 32.75 | 31.91 | 32.12 | 32.12 | -0.49 (-1.50%) | 6,230,113 |
| 18 Jul 2023 | CNY | 32.38 | 32.95 | 32.31 | 32.61 | 32.61 | +0.27 (+0.83%) | 9,525,764 |
| 17 Jul 2023 | CNY | 32.17 | 32.54 | 31.88 | 32.34 | 32.34 | +0.22 (+0.68%) | 7,900,723 |
| 14 Jul 2023 | CNY | 32.05 | 32.39 | 32 | 32.12 | 32.12 | +0.04 (+0.12%) | 7,424,529 |
| 13 Jul 2023 | CNY | 31.69 | 32.25 | 31.67 | 32.08 | 32.08 | +0.44 (+1.39%) | 8,729,461 |
| 12 Jul 2023 | CNY | 33.2 | 33.42 | 31.62 | 31.64 | 31.64 | -1.53 (-4.61%) | 17,693,325 |
| 11 Jul 2023 | CNY | 32.91 | 33.44 | 32.91 | 33.17 | 33.17 | +0.28 (+0.85%) | 9,590,568 |
| 10 Jul 2023 | CNY | 33.25 | 33.47 | 32.79 | 32.89 | 32.89 | -0.37 (-1.11%) | 9,045,699 |
