| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 33.9 | 34.46 | 33.6 | 34.09 | 34.09 | +0.03 (+0.09%) | 2,342,300 |
| 16 Aug 2023 | CNY | 34.21 | 34.63 | 33.75 | 34.06 | 34.06 | -0.16 (-0.47%) | 2,552,185 |
| 15 Aug 2023 | CNY | 34.78 | 34.78 | 33.7 | 34.22 | 34.22 | -0.56 (-1.61%) | 2,954,348 |
| 14 Aug 2023 | CNY | 34.4 | 34.98 | 33.9 | 34.78 | 34.78 | 0.0 (0.0%) | 2,729,279 |
| 11 Aug 2023 | CNY | 35.12 | 36.07 | 34.71 | 34.78 | 34.78 | -0.44 (-1.25%) | 3,814,568 |
| 10 Aug 2023 | CNY | 35.05 | 35.75 | 34.7 | 35.22 | 35.22 | -0.06 (-0.17%) | 2,740,495 |
| 9 Aug 2023 | CNY | 34.72 | 36.3 | 34.55 | 35.28 | 35.28 | +0.67 (+1.94%) | 6,063,640 |
| 8 Aug 2023 | CNY | 34.96 | 35.25 | 34.12 | 34.61 | 34.61 | -0.35 (-1.00%) | 3,747,929 |
| 7 Aug 2023 | CNY | 36.68 | 36.69 | 34.86 | 34.96 | 34.96 | -1.72 (-4.69%) | 5,747,840 |
| 4 Aug 2023 | CNY | 37.37 | 37.96 | 36.57 | 36.68 | 36.68 | -0.68 (-1.82%) | 3,518,603 |
| 3 Aug 2023 | CNY | 36.86 | 37.7 | 36.71 | 37.36 | 37.36 | +0.36 (+0.97%) | 2,718,596 |
| 2 Aug 2023 | CNY | 37.97 | 37.99 | 36.7 | 37 | 37 | -0.97 (-2.55%) | 4,360,296 |
| 1 Aug 2023 | CNY | 37.63 | 38.99 | 37.36 | 37.97 | 37.97 | +0.1 (+0.26%) | 4,599,295 |
| 31 Jul 2023 | CNY | 39.5 | 39.81 | 37.5 | 37.87 | 37.87 | -1.95 (-4.90%) | 8,708,224 |
| 28 Jul 2023 | CNY | 39 | 41.94 | 38.75 | 39.82 | 39.82 | +0.12 (+0.30%) | 8,900,717 |
| 27 Jul 2023 | CNY | 37 | 40.28 | 36.81 | 39.7 | 39.7 | +2.18 (+5.81%) | 11,198,224 |
| 26 Jul 2023 | CNY | 35.21 | 37.55 | 35.11 | 37.52 | 37.52 | +2.17 (+6.14%) | 7,723,033 |
| 25 Jul 2023 | CNY | 35.4 | 35.64 | 34.88 | 35.35 | 35.35 | +0.56 (+1.61%) | 3,011,003 |
| 24 Jul 2023 | CNY | 34.74 | 35.53 | 34.43 | 34.79 | 34.79 | +0.09 (+0.26%) | 2,699,131 |
| 21 Jul 2023 | CNY | 33.67 | 35.15 | 33.41 | 34.7 | 34.7 | +1.02 (+3.03%) | 4,468,647 |
| 20 Jul 2023 | CNY | 34.03 | 34.47 | 33.66 | 33.68 | 33.68 | -0.41 (-1.20%) | 1,768,413 |
| 19 Jul 2023 | CNY | 34.09 | 34.4 | 33.83 | 34.09 | 34.09 | -0.16 (-0.47%) | 1,634,144 |
| 18 Jul 2023 | CNY | 34.66 | 34.68 | 34.08 | 34.25 | 34.25 | -0.11 (-0.32%) | 2,022,320 |
| 17 Jul 2023 | CNY | 35.08 | 35.17 | 34 | 34.36 | 34.36 | -0.81 (-2.30%) | 3,829,542 |
| 14 Jul 2023 | CNY | 35.11 | 36.36 | 34.91 | 35.17 | 35.17 | +0.14 (+0.40%) | 6,272,549 |
| 13 Jul 2023 | CNY | 34.64 | 35.05 | 34.43 | 35.03 | 35.03 | +0.39 (+1.13%) | 3,391,064 |
| 12 Jul 2023 | CNY | 34.68 | 35.54 | 34.29 | 34.64 | 34.64 | +0.06 (+0.17%) | 5,455,378 |
| 11 Jul 2023 | CNY | 33.89 | 34.94 | 33.89 | 34.58 | 34.58 | +0.63 (+1.86%) | 4,077,871 |
| 10 Jul 2023 | CNY | 33.38 | 34.82 | 33.26 | 33.95 | 33.95 | +0.52 (+1.56%) | 3,861,710 |
| 7 Jul 2023 | CNY | 33.18 | 33.63 | 32.96 | 33.43 | 33.43 | +0.12 (+0.36%) | 2,402,869 |
