| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 31.19 | 31.98 | 31.01 | 31.82 | 31.82 | +0.66 (+2.12%) | 5,116,179 |
| 16 Aug 2023 | CNY | 31.64 | 31.73 | 31.05 | 31.16 | 31.16 | -0.57 (-1.80%) | 5,747,336 |
| 15 Aug 2023 | CNY | 31.9 | 32.5 | 31.33 | 31.73 | 31.73 | -0.25 (-0.78%) | 7,131,360 |
| 14 Aug 2023 | CNY | 32 | 32.38 | 31.81 | 31.98 | 31.98 | -0.3 (-0.93%) | 4,754,694 |
| 11 Aug 2023 | CNY | 32.61 | 33.06 | 32.17 | 32.28 | 32.28 | -0.35 (-1.07%) | 5,131,397 |
| 10 Aug 2023 | CNY | 32.28 | 32.75 | 32.17 | 32.63 | 32.63 | +0.35 (+1.08%) | 4,433,631 |
| 9 Aug 2023 | CNY | 32.68 | 32.7 | 32.06 | 32.28 | 32.28 | -0.36 (-1.10%) | 6,203,223 |
| 8 Aug 2023 | CNY | 33.2 | 33.26 | 32.5 | 32.64 | 32.64 | -0.52 (-1.57%) | 7,855,919 |
| 7 Aug 2023 | CNY | 32.58 | 33.25 | 32.5 | 33.16 | 33.16 | +0.5 (+1.53%) | 8,804,197 |
| 4 Aug 2023 | CNY | 32.5 | 32.87 | 32.25 | 32.66 | 32.66 | +0.16 (+0.49%) | 5,968,839 |
| 3 Aug 2023 | CNY | 32.62 | 32.71 | 32.33 | 32.5 | 32.5 | -0.22 (-0.67%) | 3,815,597 |
| 2 Aug 2023 | CNY | 32.7 | 33.01 | 32.3 | 32.72 | 32.72 | -0.16 (-0.49%) | 7,064,606 |
| 1 Aug 2023 | CNY | 32.68 | 33.16 | 32.37 | 32.88 | 32.88 | +0.37 (+1.14%) | 9,100,786 |
| 31 Jul 2023 | CNY | 32.19 | 33.98 | 32.05 | 32.51 | 32.51 | +0.32 (+0.99%) | 15,895,798 |
| 28 Jul 2023 | CNY | 31.13 | 32.3 | 31.13 | 32.19 | 32.19 | +0.91 (+2.91%) | 9,272,903 |
| 27 Jul 2023 | CNY | 31.55 | 31.79 | 31.14 | 31.28 | 31.28 | -0.3 (-0.95%) | 5,980,025 |
| 26 Jul 2023 | CNY | 32.09 | 32.17 | 31.42 | 31.58 | 31.58 | -0.64 (-1.99%) | 7,440,877 |
| 25 Jul 2023 | CNY | 32 | 32.36 | 31.48 | 32.22 | 32.22 | +0.26 (+0.81%) | 8,439,527 |
| 24 Jul 2023 | CNY | 31.97 | 32.8 | 31.71 | 31.96 | 31.96 | -0.11 (-0.34%) | 12,535,340 |
| 21 Jul 2023 | CNY | 31.55 | 32.45 | 31.45 | 32.07 | 32.07 | +0.54 (+1.71%) | 9,432,358 |
| 20 Jul 2023 | CNY | 31.81 | 32.09 | 31.48 | 31.53 | 31.53 | -0.21 (-0.66%) | 8,164,479 |
| 19 Jul 2023 | CNY | 31.9 | 32.1 | 31.5 | 31.74 | 31.74 | -0.17 (-0.53%) | 8,325,300 |
| 18 Jul 2023 | CNY | 32.17 | 32.58 | 31.61 | 31.91 | 31.91 | -0.11 (-0.34%) | 8,052,222 |
| 17 Jul 2023 | CNY | 31.2 | 32.1 | 30.62 | 32.02 | 32.02 | +0.46 (+1.46%) | 13,224,683 |
| 14 Jul 2023 | CNY | 31.88 | 31.92 | 31.38 | 31.56 | 31.56 | -0.09 (-0.28%) | 8,490,831 |
| 13 Jul 2023 | CNY | 30.58 | 32 | 30.2 | 31.65 | 31.65 | +1.15 (+3.77%) | 16,958,903 |
| 12 Jul 2023 | CNY | 30.79 | 31.23 | 30.46 | 30.5 | 30.5 | -0.33 (-1.07%) | 6,744,678 |
| 11 Jul 2023 | CNY | 30.33 | 31.18 | 30.02 | 30.83 | 30.83 | +0.67 (+2.22%) | 12,471,914 |
| 10 Jul 2023 | CNY | 30.3 | 30.62 | 29.99 | 30.16 | 30.16 | -0.21 (-0.69%) | 8,689,047 |
| 7 Jul 2023 | CNY | 30.54 | 30.54 | 29.96 | 30.37 | 30.37 | -0.09 (-0.30%) | 6,422,762 |
