| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 39.85 | 39.86 | 39.08 | 39.1 | 39.1 | -0.77 (-1.93%) | 551,600 |
| 1 Aug 2023 | CNY | 39.98 | 40.25 | 39.43 | 39.87 | 39.87 | -0.1 (-0.25%) | 745,257 |
| 31 Jul 2023 | CNY | 39.79 | 40.32 | 39.51 | 39.97 | 39.97 | +0.17 (+0.43%) | 810,733 |
| 28 Jul 2023 | CNY | 39.23 | 39.93 | 39 | 39.8 | 39.8 | +0.61 (+1.56%) | 650,808 |
| 27 Jul 2023 | CNY | 39.79 | 39.79 | 39.09 | 39.19 | 39.19 | -0.41 (-1.04%) | 458,800 |
| 26 Jul 2023 | CNY | 39.3 | 39.71 | 39.08 | 39.6 | 39.6 | +0.35 (+0.89%) | 541,300 |
| 25 Jul 2023 | CNY | 39 | 39.64 | 38.75 | 39.25 | 39.25 | +0.33 (+0.85%) | 1,128,450 |
| 24 Jul 2023 | CNY | 39.97 | 39.99 | 38.85 | 38.92 | 38.92 | -1.05 (-2.63%) | 1,207,850 |
| 21 Jul 2023 | CNY | 40.76 | 40.99 | 39.85 | 39.97 | 39.97 | -0.63 (-1.55%) | 1,541,412 |
| 20 Jul 2023 | CNY | 39.79 | 42.19 | 39.69 | 40.6 | 40.6 | +1.02 (+2.58%) | 3,240,080 |
| 19 Jul 2023 | CNY | 39.9 | 40.02 | 39.31 | 39.58 | 39.58 | -0.21 (-0.53%) | 506,600 |
| 18 Jul 2023 | CNY | 39.31 | 39.91 | 38.8 | 39.79 | 39.79 | +0.61 (+1.56%) | 944,953 |
| 17 Jul 2023 | CNY | 40.1 | 40.1 | 39.15 | 39.18 | 39.18 | -0.92 (-2.29%) | 990,227 |
| 14 Jul 2023 | CNY | 40.8 | 41 | 40 | 40.1 | 40.1 | -0.55 (-1.35%) | 1,183,878 |
| 13 Jul 2023 | CNY | 40.4 | 41.26 | 40.4 | 40.65 | 40.65 | +0.37 (+0.92%) | 1,620,109 |
| 12 Jul 2023 | CNY | 40.32 | 40.6 | 39.92 | 40.28 | 40.28 | +0.01 (+0.02%) | 1,000,300 |
| 11 Jul 2023 | CNY | 40 | 40.35 | 39.77 | 40.27 | 40.27 | +0.43 (+1.08%) | 762,600 |
| 10 Jul 2023 | CNY | 40.29 | 40.29 | 39.52 | 39.84 | 39.84 | -0.04 (-0.10%) | 618,800 |
| 7 Jul 2023 | CNY | 39.55 | 40.35 | 39.32 | 39.88 | 39.88 | +0.15 (+0.38%) | 936,242 |
| 6 Jul 2023 | CNY | 39.86 | 40.07 | 39.5 | 39.73 | 39.73 | -0.13 (-0.33%) | 631,532 |
| 5 Jul 2023 | CNY | 40.22 | 40.38 | 39.5 | 39.86 | 39.86 | -0.36 (-0.90%) | 987,674 |
| 4 Jul 2023 | CNY | 40.36 | 40.5 | 39.93 | 40.22 | 40.22 | +0.03 (+0.07%) | 730,844 |
| 3 Jul 2023 | CNY | 40.67 | 41.1 | 40.11 | 40.19 | 40.19 | -0.48 (-1.18%) | 1,672,697 |
| 30 Jun 2023 | CNY | 40 | 40.73 | 39.6 | 40.67 | 40.67 | +0.5 (+1.24%) | 1,581,311 |
| 29 Jun 2023 | CNY | 39.77 | 40.56 | 39.64 | 40.17 | 40.17 | +0.24 (+0.60%) | 1,610,349 |
| 28 Jun 2023 | CNY | 40.07 | 40.49 | 39.12 | 39.93 | 39.93 | -0.17 (-0.42%) | 2,141,950 |
| 27 Jun 2023 | CNY | 40.88 | 41.1 | 39.79 | 40.1 | 40.1 | -1 (-2.43%) | 3,325,140 |
| 26 Jun 2023 | CNY | 38.37 | 41.25 | 38.1 | 41.1 | 41.1 | +2.27 (+5.85%) | 4,424,667 |
| 21 Jun 2023 | CNY | 38.58 | 38.83 | 37.87 | 38.83 | 38.83 | +0.07 (+0.18%) | 2,342,901 |
| 20 Jun 2023 | CNY | 38.87 | 39.77 | 38.42 | 38.76 | 38.76 | -0.51 (-1.30%) | 3,007,574 |
