| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 36.26 | 39.49 | 36.2 | 39.24 | 39.24 | +2.47 (+6.72%) | 125,280,704 |
| 16 Aug 2023 | CNY | 37.53 | 38.33 | 36.36 | 36.77 | 36.77 | -0.79 (-2.10%) | 74,149,463 |
| 15 Aug 2023 | CNY | 39.79 | 39.79 | 37.28 | 37.56 | 37.56 | -2.3 (-5.77%) | 97,435,912 |
| 14 Aug 2023 | CNY | 36.02 | 40.07 | 35.7 | 39.86 | 39.86 | +2.69 (+7.24%) | 143,856,716 |
| 11 Aug 2023 | CNY | 36.99 | 38.84 | 36.4 | 37.17 | 37.17 | +1.38 (+3.86%) | 125,513,481 |
| 10 Aug 2023 | CNY | 34.81 | 37.22 | 34.6 | 35.79 | 35.79 | +0.81 (+2.32%) | 74,905,244 |
| 9 Aug 2023 | CNY | 36.02 | 36.6 | 34.83 | 34.98 | 34.98 | -1.25 (-3.45%) | 55,096,989 |
| 8 Aug 2023 | CNY | 36.94 | 37.66 | 36.23 | 36.23 | 36.23 | -0.5 (-1.36%) | 50,816,828 |
| 7 Aug 2023 | CNY | 36.79 | 37.55 | 36.61 | 36.73 | 36.73 | +0.27 (+0.74%) | 60,041,785 |
| 4 Aug 2023 | CNY | 35.93 | 36.88 | 35.74 | 36.46 | 36.46 | +0.57 (+1.59%) | 44,956,117 |
| 3 Aug 2023 | CNY | 35.88 | 36.59 | 35.66 | 35.89 | 35.89 | -0.33 (-0.91%) | 29,566,219 |
| 2 Aug 2023 | CNY | 36 | 36.48 | 35.88 | 36.22 | 36.22 | -0.42 (-1.15%) | 28,008,582 |
| 1 Aug 2023 | CNY | 36.85 | 36.95 | 35.72 | 36.64 | 36.64 | -0.41 (-1.11%) | 39,817,217 |
| 31 Jul 2023 | CNY | 35.43 | 37.8 | 35.28 | 37.05 | 37.05 | +1.24 (+3.46%) | 61,286,890 |
| 28 Jul 2023 | CNY | 36.29 | 36.6 | 35.7 | 35.81 | 35.81 | -0.59 (-1.62%) | 47,652,238 |
| 27 Jul 2023 | CNY | 36.63 | 37.5 | 36.33 | 36.4 | 36.4 | -0.8 (-2.15%) | 49,167,297 |
| 26 Jul 2023 | CNY | 38.98 | 39 | 36.97 | 37.2 | 37.2 | -1.77 (-4.54%) | 68,941,502 |
| 25 Jul 2023 | CNY | 38.81 | 40.55 | 37.68 | 38.97 | 38.97 | +0.7 (+1.83%) | 88,200,109 |
| 24 Jul 2023 | CNY | 37.78 | 39.31 | 37.71 | 38.27 | 38.27 | -0.16 (-0.42%) | 53,003,826 |
| 21 Jul 2023 | CNY | 37.5 | 39.29 | 37.2 | 38.43 | 38.43 | +1.48 (+4.01%) | 80,475,473 |
| 20 Jul 2023 | CNY | 38.08 | 38.53 | 36.79 | 36.95 | 36.95 | -1.58 (-4.10%) | 63,183,039 |
| 19 Jul 2023 | CNY | 39.8 | 40.3 | 38.21 | 38.53 | 38.53 | -0.77 (-1.96%) | 62,463,210 |
| 18 Jul 2023 | CNY | 38.99 | 40.95 | 38.42 | 39.3 | 39.3 | +0.12 (+0.31%) | 79,858,443 |
| 17 Jul 2023 | CNY | 39.1 | 40.38 | 38.56 | 39.18 | 39.18 | +0.08 (+0.20%) | 60,272,191 |
| 14 Jul 2023 | CNY | 37.85 | 39.93 | 37.7 | 39.1 | 39.1 | +1.52 (+4.04%) | 100,330,171 |
| 13 Jul 2023 | CNY | 37.88 | 38.03 | 36.55 | 37.58 | 37.58 | +0.32 (+0.86%) | 70,572,782 |
| 12 Jul 2023 | CNY | 38.6 | 38.78 | 37.25 | 37.26 | 37.26 | -1.41 (-3.65%) | 56,509,735 |
| 11 Jul 2023 | CNY | 38.4 | 39.2 | 38.01 | 38.67 | 38.67 | +0.31 (+0.81%) | 40,443,919 |
| 10 Jul 2023 | CNY | 39.43 | 39.87 | 38.28 | 38.36 | 38.36 | -1.02 (-2.59%) | 53,146,050 |
| 7 Jul 2023 | CNY | 40.48 | 40.84 | 38.6 | 39.38 | 39.38 | -1.41 (-3.46%) | 68,925,608 |
