| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 34.2 | 34.9 | 34.11 | 34.9 | 34.9 | +0.23 (+0.66%) | 4,632,425 |
| 11 Aug 2023 | CNY | 35.72 | 35.84 | 34.66 | 34.67 | 34.67 | -0.73 (-2.06%) | 6,746,790 |
| 10 Aug 2023 | CNY | 36.32 | 37.3 | 35.36 | 35.4 | 35.4 | -1.26 (-3.44%) | 7,534,892 |
| 9 Aug 2023 | CNY | 36.5 | 36.94 | 36.1 | 36.66 | 36.66 | +0.06 (+0.16%) | 5,539,087 |
| 8 Aug 2023 | CNY | 37.39 | 37.77 | 36.53 | 36.6 | 36.6 | -0.65 (-1.74%) | 5,641,283 |
| 7 Aug 2023 | CNY | 37.87 | 38.17 | 37.15 | 37.25 | 37.25 | -0.79 (-2.08%) | 6,429,061 |
| 4 Aug 2023 | CNY | 37.66 | 38.15 | 37.25 | 38.04 | 38.04 | +0.27 (+0.71%) | 8,368,768 |
| 3 Aug 2023 | CNY | 37.25 | 38.17 | 37.25 | 37.77 | 37.77 | -0.6 (-1.56%) | 8,906,198 |
| 2 Aug 2023 | CNY | 36.5 | 39.5 | 36.01 | 38.37 | 38.37 | +1.67 (+4.55%) | 16,217,815 |
| 1 Aug 2023 | CNY | 35.97 | 37.36 | 35.5 | 36.7 | 36.7 | +0.91 (+2.54%) | 11,643,736 |
| 31 Jul 2023 | CNY | 35.23 | 35.96 | 34.8 | 35.79 | 35.79 | +0.44 (+1.24%) | 6,386,113 |
| 28 Jul 2023 | CNY | 35.93 | 35.96 | 35.28 | 35.35 | 35.35 | -0.48 (-1.34%) | 6,362,890 |
| 27 Jul 2023 | CNY | 36.97 | 37.09 | 35.6 | 35.83 | 35.83 | -0.77 (-2.10%) | 7,832,329 |
| 26 Jul 2023 | CNY | 37.98 | 37.99 | 36.36 | 36.6 | 36.6 | -1.59 (-4.16%) | 8,723,109 |
| 25 Jul 2023 | CNY | 37.84 | 38.48 | 37.5 | 38.19 | 38.19 | +0.72 (+1.92%) | 7,178,758 |
| 24 Jul 2023 | CNY | 37.44 | 37.96 | 37.01 | 37.47 | 37.47 | -0.17 (-0.45%) | 5,511,941 |
| 21 Jul 2023 | CNY | 38.57 | 38.96 | 37.62 | 37.64 | 37.64 | -0.93 (-2.41%) | 7,773,247 |
| 20 Jul 2023 | CNY | 40.38 | 40.5 | 38.53 | 38.57 | 38.57 | -2 (-4.93%) | 9,506,476 |
| 19 Jul 2023 | CNY | 40.65 | 41.19 | 39.26 | 40.57 | 40.57 | -0.58 (-1.41%) | 10,558,075 |
| 18 Jul 2023 | CNY | 41.58 | 42.84 | 40.98 | 41.15 | 41.15 | -0.74 (-1.77%) | 11,459,556 |
| 17 Jul 2023 | CNY | 40.32 | 42.2 | 40.13 | 41.89 | 41.89 | +1.17 (+2.87%) | 13,736,327 |
| 14 Jul 2023 | CNY | 40.05 | 41 | 40 | 40.72 | 40.72 | +0.39 (+0.97%) | 10,603,179 |
| 13 Jul 2023 | CNY | 39.92 | 41 | 39.58 | 40.33 | 40.33 | +0.35 (+0.88%) | 14,154,736 |
| 12 Jul 2023 | CNY | 43.59 | 44.65 | 39.8 | 39.98 | 39.98 | -4.17 (-9.45%) | 23,714,811 |
| 11 Jul 2023 | CNY | 43.69 | 45.1 | 43.51 | 44.15 | 44.15 | +0.15 (+0.34%) | 12,286,242 |
| 10 Jul 2023 | CNY | 44.6 | 45 | 43.2 | 44 | 44 | -0.5 (-1.12%) | 9,630,110 |
| 7 Jul 2023 | CNY | 45.85 | 46.27 | 44.3 | 44.5 | 44.5 | -2.11 (-4.53%) | 16,163,262 |
| 6 Jul 2023 | CNY | 44.18 | 46.61 | 43.73 | 46.61 | 46.61 | +2.06 (+4.62%) | 23,730,173 |
| 5 Jul 2023 | CNY | 45.13 | 45.89 | 44.24 | 44.55 | 44.55 | -1.44 (-3.13%) | 17,180,939 |
| 4 Jul 2023 | CNY | 46.01 | 46.76 | 44.89 | 45.99 | 45.99 | +0.11 (+0.24%) | 24,647,096 |
