| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 33.06 | 33.71 | 32.99 | 33.57 | 33.57 | -0.14 (-0.42%) | 5,776,424 |
| 11 Aug 2023 | CNY | 35 | 35.1 | 33.71 | 33.71 | 33.71 | -1.62 (-4.59%) | 11,888,657 |
| 10 Aug 2023 | CNY | 34.2 | 35.79 | 34.19 | 35.33 | 35.33 | +1.07 (+3.12%) | 13,048,358 |
| 9 Aug 2023 | CNY | 34.54 | 35.08 | 34.15 | 34.26 | 34.26 | -1.05 (-2.97%) | 10,580,498 |
| 8 Aug 2023 | CNY | 36.34 | 36.95 | 35.26 | 35.31 | 35.31 | 0.0 (0.0%) | 13,436,272 |
| 7 Aug 2023 | CNY | 34.99 | 35.58 | 34.77 | 35.31 | 35.31 | +0.12 (+0.34%) | 7,426,108 |
| 4 Aug 2023 | CNY | 34.57 | 35.32 | 34.2 | 35.19 | 35.19 | +0.51 (+1.47%) | 9,651,085 |
| 3 Aug 2023 | CNY | 34.16 | 35.5 | 34.14 | 34.68 | 34.68 | +0.53 (+1.55%) | 13,679,112 |
| 2 Aug 2023 | CNY | 34.65 | 34.84 | 34 | 34.15 | 34.15 | -0.54 (-1.56%) | 6,527,763 |
| 1 Aug 2023 | CNY | 35.4 | 35.46 | 34.32 | 34.69 | 34.69 | -0.77 (-2.17%) | 9,755,772 |
| 31 Jul 2023 | CNY | 35.37 | 36.1 | 35 | 35.46 | 35.46 | +0.11 (+0.31%) | 10,769,723 |
| 28 Jul 2023 | CNY | 34.77 | 35.47 | 34.18 | 35.35 | 35.35 | +0.38 (+1.09%) | 8,640,973 |
| 27 Jul 2023 | CNY | 35.45 | 36.1 | 34.76 | 34.97 | 34.97 | -0.73 (-2.04%) | 10,766,904 |
| 26 Jul 2023 | CNY | 36.17 | 36.68 | 35.59 | 35.7 | 35.7 | -0.51 (-1.41%) | 10,387,490 |
| 25 Jul 2023 | CNY | 37.15 | 37.3 | 36.11 | 36.21 | 36.21 | -0.41 (-1.12%) | 13,176,117 |
| 24 Jul 2023 | CNY | 37.16 | 38.18 | 36.56 | 36.62 | 36.62 | -0.69 (-1.85%) | 11,584,627 |
| 21 Jul 2023 | CNY | 38.01 | 38.45 | 36.88 | 37.31 | 37.31 | -1.28 (-3.32%) | 16,252,591 |
| 20 Jul 2023 | CNY | 39.9 | 40.68 | 38.55 | 38.59 | 38.59 | +0.57 (+1.50%) | 29,576,797 |
| 19 Jul 2023 | CNY | 38.53 | 38.65 | 37.69 | 38.02 | 38.02 | -0.49 (-1.27%) | 9,165,517 |
| 18 Jul 2023 | CNY | 38.8 | 39.07 | 38.12 | 38.51 | 38.51 | -0.26 (-0.67%) | 8,919,278 |
| 17 Jul 2023 | CNY | 39.45 | 39.93 | 38.4 | 38.77 | 38.77 | -0.77 (-1.95%) | 10,991,807 |
| 14 Jul 2023 | CNY | 39.64 | 40.13 | 38.78 | 39.54 | 39.54 | -0.68 (-1.69%) | 13,031,786 |
| 13 Jul 2023 | CNY | 40.39 | 41.3 | 39.8 | 40.22 | 40.22 | -0.12 (-0.30%) | 14,959,610 |
| 12 Jul 2023 | CNY | 40.89 | 41.41 | 39.83 | 40.34 | 40.34 | -0.03 (-0.07%) | 20,198,592 |
| 11 Jul 2023 | CNY | 40.48 | 40.77 | 39.4 | 40.37 | 40.37 | -0.11 (-0.27%) | 17,422,048 |
| 10 Jul 2023 | CNY | 40.21 | 41.6 | 39.73 | 40.48 | 40.48 | +0.31 (+0.77%) | 20,737,248 |
| 7 Jul 2023 | CNY | 41.6 | 41.86 | 40 | 40.17 | 40.17 | -1.83 (-4.36%) | 18,742,691 |
| 6 Jul 2023 | CNY | 42.5 | 43.6 | 41.77 | 42 | 42 | -0.79 (-1.85%) | 20,831,490 |
| 5 Jul 2023 | CNY | 43.5 | 44.15 | 42.44 | 42.79 | 42.79 | -0.48 (-1.11%) | 24,603,506 |
| 4 Jul 2023 | CNY | 42.19 | 44.38 | 41.27 | 43.27 | 43.27 | +1.27 (+3.02%) | 40,939,226 |
