| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 33.43 | 35.49 | 33.41 | 35.12 | 35.12 | +0.39 (+1.12%) | 2,410,368 |
| 16 Aug 2023 | CNY | 41.99 | 41.99 | 33.14 | 34.73 | 34.73 | -1.47 (-4.06%) | 3,666,381 |
| 15 Aug 2023 | CNY | 37.26 | 37.26 | 36.15 | 36.2 | 36.2 | -0.76 (-2.06%) | 683,400 |
| 14 Aug 2023 | CNY | 36.37 | 37.07 | 35.8 | 36.96 | 36.96 | +0.6 (+1.65%) | 832,050 |
| 11 Aug 2023 | CNY | 37.2 | 37.26 | 36.18 | 36.36 | 36.36 | -0.57 (-1.54%) | 676,750 |
| 10 Aug 2023 | CNY | 36.95 | 37.26 | 36.5 | 36.93 | 36.93 | 0.0 (0.0%) | 546,730 |
| 9 Aug 2023 | CNY | 37.02 | 37.56 | 36.78 | 36.93 | 36.93 | -0.31 (-0.83%) | 524,900 |
| 8 Aug 2023 | CNY | 37.37 | 37.73 | 37.02 | 37.24 | 37.24 | -0.13 (-0.35%) | 462,550 |
| 7 Aug 2023 | CNY | 37.09 | 37.6 | 36.94 | 37.37 | 37.37 | +0.44 (+1.19%) | 590,834 |
| 4 Aug 2023 | CNY | 37.34 | 37.46 | 36.77 | 36.93 | 36.93 | +0.01 (+0.03%) | 605,472 |
| 3 Aug 2023 | CNY | 37.9 | 38.3 | 36.8 | 36.92 | 36.92 | -0.98 (-2.59%) | 661,141 |
| 2 Aug 2023 | CNY | 38.67 | 38.67 | 37.5 | 37.9 | 37.9 | -0.38 (-0.99%) | 589,975 |
| 1 Aug 2023 | CNY | 38.05 | 39.39 | 37.99 | 38.28 | 38.28 | +0.05 (+0.13%) | 1,081,825 |
| 31 Jul 2023 | CNY | 37.59 | 38.56 | 36.5 | 38.23 | 38.23 | +0.64 (+1.70%) | 1,446,149 |
| 28 Jul 2023 | CNY | 37.37 | 38.13 | 37.37 | 37.59 | 37.59 | +0.09 (+0.24%) | 865,367 |
| 27 Jul 2023 | CNY | 38.4 | 38.7 | 37.4 | 37.5 | 37.5 | -1.07 (-2.77%) | 1,680,474 |
| 26 Jul 2023 | CNY | 39.63 | 39.82 | 37.66 | 38.57 | 38.57 | -1.06 (-2.67%) | 2,132,450 |
| 25 Jul 2023 | CNY | 38.38 | 39.7 | 37.44 | 39.63 | 39.63 | +1.7 (+4.48%) | 1,500,873 |
| 24 Jul 2023 | CNY | 38.14 | 38.5 | 37.49 | 37.93 | 37.93 | -0.21 (-0.55%) | 624,200 |
| 21 Jul 2023 | CNY | 37.94 | 38.61 | 37.41 | 38.14 | 38.14 | +0.17 (+0.45%) | 557,032 |
| 20 Jul 2023 | CNY | 38.36 | 38.97 | 37.88 | 37.97 | 37.97 | -0.24 (-0.63%) | 600,430 |
| 19 Jul 2023 | CNY | 38.29 | 38.44 | 37.45 | 38.21 | 38.21 | -0.17 (-0.44%) | 1,039,848 |
| 18 Jul 2023 | CNY | 38.5 | 38.87 | 37.81 | 38.38 | 38.38 | -0.39 (-1.01%) | 1,212,709 |
| 17 Jul 2023 | CNY | 40.33 | 40.35 | 38.07 | 38.77 | 38.77 | -1.82 (-4.48%) | 1,975,452 |
| 14 Jul 2023 | CNY | 42 | 42 | 40.36 | 40.59 | 40.59 | -0.63 (-1.53%) | 725,444 |
| 13 Jul 2023 | CNY | 40.22 | 41.88 | 39.54 | 41.22 | 41.22 | +1.34 (+3.36%) | 1,220,298 |
| 12 Jul 2023 | CNY | 41.39 | 41.39 | 39.36 | 39.88 | 39.88 | -1.56 (-3.76%) | 1,216,063 |
| 11 Jul 2023 | CNY | 40.93 | 41.88 | 40.51 | 41.44 | 41.44 | +0.38 (+0.93%) | 703,614 |
| 10 Jul 2023 | CNY | 41.43 | 42.36 | 40.28 | 41.06 | 41.06 | -0.36 (-0.87%) | 1,313,074 |
| 7 Jul 2023 | CNY | 40.92 | 41.91 | 40.48 | 41.42 | 41.42 | +0.08 (+0.19%) | 924,873 |
