| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 28.25 | 28.65 | 27.75 | 27.75 | 27.75 | -0.55 (-1.94%) | 10,717,508 |
| 15 Aug 2023 | CNY | 28.41 | 28.54 | 28.02 | 28.3 | 28.3 | -0.11 (-0.39%) | 9,334,138 |
| 14 Aug 2023 | CNY | 28.51 | 28.65 | 27.8 | 28.41 | 28.41 | -0.51 (-1.76%) | 14,391,628 |
| 11 Aug 2023 | CNY | 29.6 | 29.98 | 28.75 | 28.92 | 28.92 | -2.67 (-8.45%) | 26,295,987 |
| 10 Aug 2023 | CNY | 31.03 | 31.65 | 30.59 | 31.59 | 31.59 | +0.39 (+1.25%) | 7,913,918 |
| 9 Aug 2023 | CNY | 30.4 | 31.61 | 30.31 | 31.2 | 31.2 | +0.8 (+2.63%) | 11,467,680 |
| 8 Aug 2023 | CNY | 29.5 | 30.68 | 29.3 | 30.4 | 30.4 | +0.61 (+2.05%) | 14,161,719 |
| 7 Aug 2023 | CNY | 34.58 | 34.59 | 29.7 | 29.79 | 29.79 | -4.03 (-11.92%) | 37,783,265 |
| 4 Aug 2023 | CNY | 34 | 34.46 | 33.6 | 33.82 | 33.82 | -0.01 (-0.03%) | 6,630,958 |
| 3 Aug 2023 | CNY | 33.5 | 33.88 | 33.2 | 33.83 | 33.83 | +0.53 (+1.59%) | 7,615,381 |
| 2 Aug 2023 | CNY | 33.8 | 33.92 | 33.15 | 33.3 | 33.3 | -0.73 (-2.15%) | 9,905,348 |
| 1 Aug 2023 | CNY | 33.83 | 34.59 | 33.67 | 34.03 | 34.03 | 0.0 (0.0%) | 7,817,993 |
| 31 Jul 2023 | CNY | 34.41 | 35.03 | 33.85 | 34.03 | 34.03 | -0.32 (-0.93%) | 14,591,916 |
| 28 Jul 2023 | CNY | 33.97 | 34.5 | 33.87 | 34.35 | 34.35 | +0.15 (+0.44%) | 11,611,210 |
| 27 Jul 2023 | CNY | 32.97 | 34.45 | 32.75 | 34.2 | 34.2 | +1.21 (+3.67%) | 17,492,494 |
| 26 Jul 2023 | CNY | 32.44 | 33.12 | 32.3 | 32.99 | 32.99 | +0.56 (+1.73%) | 8,081,044 |
| 25 Jul 2023 | CNY | 32.58 | 32.63 | 32.1 | 32.43 | 32.43 | +0.24 (+0.75%) | 7,079,978 |
| 24 Jul 2023 | CNY | 31.66 | 32.58 | 31.65 | 32.19 | 32.19 | +0.25 (+0.78%) | 7,032,610 |
| 21 Jul 2023 | CNY | 31.51 | 32.25 | 31.3 | 31.94 | 31.94 | +0.55 (+1.75%) | 8,102,753 |
| 20 Jul 2023 | CNY | 31.29 | 31.82 | 31.28 | 31.39 | 31.39 | +0.26 (+0.84%) | 6,325,296 |
| 19 Jul 2023 | CNY | 31.12 | 31.76 | 31.08 | 31.13 | 31.13 | -0.05 (-0.16%) | 5,788,704 |
| 18 Jul 2023 | CNY | 31.31 | 31.31 | 30.3 | 31.18 | 31.18 | +0.07 (+0.23%) | 7,662,430 |
| 17 Jul 2023 | CNY | 31.89 | 32.39 | 30.96 | 31.11 | 31.11 | -0.77 (-2.42%) | 9,461,925 |
| 14 Jul 2023 | CNY | 32 | 32.1 | 31.79 | 31.88 | 31.88 | -0.2 (-0.62%) | 3,264,062 |
| 13 Jul 2023 | CNY | 31.68 | 32.31 | 31.46 | 32.08 | 32.08 | +0.6 (+1.91%) | 7,130,864 |
| 12 Jul 2023 | CNY | 31.9 | 31.95 | 31.42 | 31.48 | 31.48 | -0.43 (-1.35%) | 3,955,622 |
| 11 Jul 2023 | CNY | 31.78 | 31.96 | 31.35 | 31.91 | 31.91 | +0.13 (+0.41%) | 6,326,698 |
| 10 Jul 2023 | CNY | 31.09 | 31.99 | 31.06 | 31.78 | 31.78 | +0.68 (+2.19%) | 6,919,990 |
| 7 Jul 2023 | CNY | 30.91 | 31.35 | 30.8 | 31.1 | 31.1 | +0.12 (+0.39%) | 4,178,169 |
| 6 Jul 2023 | CNY | 31.49 | 31.73 | 30.92 | 30.98 | 30.98 | -0.64 (-2.02%) | 6,767,315 |
