| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 29.73 | 31.9 | 29.23 | 31.1 | 31.1 | +1.3 (+4.36%) | 16,904,410 |
| 18 Aug 2023 | CNY | 30.06 | 31.5 | 29.6 | 29.8 | 29.8 | -0.25 (-0.83%) | 13,524,944 |
| 17 Aug 2023 | CNY | 28.2 | 30.76 | 28 | 30.05 | 30.05 | +1.55 (+5.44%) | 13,337,814 |
| 16 Aug 2023 | CNY | 29.6 | 29.65 | 27.73 | 28.5 | 28.5 | -1.1 (-3.72%) | 9,738,100 |
| 15 Aug 2023 | CNY | 30.17 | 31.38 | 29.38 | 29.6 | 29.6 | -0.55 (-1.82%) | 12,066,000 |
| 14 Aug 2023 | CNY | 28.5 | 30.3 | 28.5 | 30.15 | 30.15 | +1.43 (+4.98%) | 11,446,776 |
| 11 Aug 2023 | CNY | 29.06 | 29.35 | 28.67 | 28.72 | 28.72 | -0.39 (-1.34%) | 5,843,432 |
| 10 Aug 2023 | CNY | 28.94 | 29.72 | 28.75 | 29.11 | 29.11 | +0.01 (+0.03%) | 6,812,000 |
| 9 Aug 2023 | CNY | 30.77 | 30.8 | 28.92 | 29.1 | 29.1 | -1.95 (-6.28%) | 11,918,950 |
| 8 Aug 2023 | CNY | 30.46 | 31.4 | 30.07 | 31.05 | 31.05 | +0.57 (+1.87%) | 10,840,504 |
| 7 Aug 2023 | CNY | 30.19 | 31.43 | 30.16 | 30.48 | 30.48 | -0.02 (-0.07%) | 9,021,540 |
| 4 Aug 2023 | CNY | 30.14 | 31.77 | 29.84 | 30.5 | 30.5 | +0.91 (+3.08%) | 14,741,270 |
| 3 Aug 2023 | CNY | 29.12 | 30.4 | 29 | 29.59 | 29.59 | +0.32 (+1.09%) | 9,166,300 |
| 2 Aug 2023 | CNY | 28.7 | 29.4 | 28.5 | 29.27 | 29.27 | +0.28 (+0.97%) | 7,377,710 |
| 1 Aug 2023 | CNY | 29.67 | 29.8 | 28.6 | 28.99 | 28.99 | -0.76 (-2.55%) | 7,982,000 |
| 31 Jul 2023 | CNY | 30.54 | 30.87 | 29.6 | 29.75 | 29.75 | -0.89 (-2.90%) | 9,593,510 |
| 28 Jul 2023 | CNY | 28.74 | 31.36 | 28.18 | 30.64 | 30.64 | +1.58 (+5.44%) | 13,268,990 |
| 27 Jul 2023 | CNY | 29.62 | 30.09 | 28.88 | 29.06 | 29.06 | -0.63 (-2.12%) | 7,117,684 |
| 26 Jul 2023 | CNY | 31 | 31.16 | 28.5 | 29.69 | 29.69 | -1.93 (-6.10%) | 11,920,506 |
| 25 Jul 2023 | CNY | 31.2 | 32.19 | 30.88 | 31.62 | 31.62 | +0.93 (+3.03%) | 8,634,184 |
| 24 Jul 2023 | CNY | 30.66 | 31.44 | 30.5 | 30.69 | 30.69 | -0.38 (-1.22%) | 6,125,110 |
| 21 Jul 2023 | CNY | 30.51 | 32 | 30.51 | 31.07 | 31.07 | -0.47 (-1.49%) | 8,016,120 |
| 20 Jul 2023 | CNY | 32.77 | 32.8 | 31.54 | 31.54 | 31.54 | -0.52 (-1.62%) | 10,926,984 |
| 19 Jul 2023 | CNY | 31.04 | 32.79 | 31.04 | 32.06 | 32.06 | +0.86 (+2.76%) | 9,012,700 |
| 18 Jul 2023 | CNY | 31.65 | 32.28 | 31.12 | 31.2 | 31.2 | -0.45 (-1.42%) | 6,452,372 |
| 17 Jul 2023 | CNY | 32.16 | 32.8 | 31.49 | 31.65 | 31.65 | -1.3 (-3.95%) | 9,544,850 |
| 14 Jul 2023 | CNY | 31.58 | 33.91 | 31.58 | 32.95 | 32.95 | +1.38 (+4.37%) | 15,559,804 |
| 13 Jul 2023 | CNY | 29.88 | 31.98 | 29.8 | 31.57 | 31.57 | +1.58 (+5.27%) | 13,445,054 |
| 12 Jul 2023 | CNY | 32.04 | 32.11 | 29.94 | 29.99 | 29.99 | -2.13 (-6.63%) | 13,179,460 |
| 11 Jul 2023 | CNY | 32.81 | 33.6 | 31.91 | 32.12 | 32.12 | -0.69 (-2.10%) | 7,768,660 |
