| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 35.59 | 36.39 | 35.44 | 36.17 | 36.17 | +0.58 (+1.63%) | 519,600 |
| 9 Aug 2023 | CNY | 35.69 | 35.88 | 35.26 | 35.59 | 35.59 | -0.11 (-0.31%) | 460,000 |
| 8 Aug 2023 | CNY | 36.04 | 36.1 | 35.5 | 35.7 | 35.7 | -0.23 (-0.64%) | 671,400 |
| 7 Aug 2023 | CNY | 36.58 | 36.85 | 35.8 | 35.93 | 35.93 | -0.77 (-2.10%) | 1,059,500 |
| 4 Aug 2023 | CNY | 37.35 | 37.6 | 36.52 | 36.7 | 36.7 | -0.64 (-1.71%) | 996,200 |
| 3 Aug 2023 | CNY | 37.59 | 37.8 | 37.22 | 37.34 | 37.34 | -0.28 (-0.74%) | 441,000 |
| 2 Aug 2023 | CNY | 37.65 | 37.96 | 37.22 | 37.62 | 37.62 | -0.07 (-0.19%) | 452,100 |
| 1 Aug 2023 | CNY | 37.79 | 37.8 | 37.08 | 37.69 | 37.69 | +0.05 (+0.13%) | 634,800 |
| 31 Jul 2023 | CNY | 37.82 | 38.23 | 37.54 | 37.64 | 37.64 | -0.21 (-0.55%) | 738,700 |
| 28 Jul 2023 | CNY | 38.18 | 38.33 | 37.56 | 37.85 | 37.85 | -0.46 (-1.20%) | 553,500 |
| 27 Jul 2023 | CNY | 39.3 | 39.31 | 38.2 | 38.31 | 38.31 | -0.8 (-2.05%) | 607,200 |
| 26 Jul 2023 | CNY | 38.96 | 39.57 | 38.7 | 39.11 | 39.11 | -0.04 (-0.10%) | 436,900 |
| 25 Jul 2023 | CNY | 38.6 | 39.19 | 38.6 | 39.15 | 39.15 | +0.78 (+2.03%) | 462,142 |
| 24 Jul 2023 | CNY | 39.06 | 39.33 | 38.37 | 38.37 | 38.37 | -0.53 (-1.36%) | 755,900 |
| 21 Jul 2023 | CNY | 39.2 | 39.39 | 38.85 | 38.9 | 38.9 | -0.31 (-0.79%) | 473,700 |
| 20 Jul 2023 | CNY | 38.88 | 39.68 | 38.88 | 39.21 | 39.21 | +0.28 (+0.72%) | 741,134 |
| 19 Jul 2023 | CNY | 39.1 | 39.3 | 38.8 | 38.93 | 38.93 | -0.17 (-0.43%) | 322,500 |
| 18 Jul 2023 | CNY | 39.29 | 39.39 | 38.68 | 39.1 | 39.1 | +0.12 (+0.31%) | 389,091 |
| 17 Jul 2023 | CNY | 39.08 | 39.7 | 38.38 | 38.98 | 38.98 | -0.03 (-0.08%) | 856,327 |
| 14 Jul 2023 | CNY | 39.31 | 39.58 | 38.96 | 39.01 | 39.01 | -0.3 (-0.76%) | 311,136 |
| 13 Jul 2023 | CNY | 38.72 | 39.58 | 38.71 | 39.31 | 39.31 | +0.69 (+1.79%) | 501,691 |
| 12 Jul 2023 | CNY | 38.91 | 39.39 | 38.55 | 38.62 | 38.62 | -0.48 (-1.23%) | 416,400 |
| 11 Jul 2023 | CNY | 38.78 | 39.17 | 38.66 | 39.1 | 39.1 | +0.36 (+0.93%) | 424,300 |
| 10 Jul 2023 | CNY | 39.08 | 39.47 | 38.67 | 38.74 | 38.74 | -0.14 (-0.36%) | 448,836 |
| 7 Jul 2023 | CNY | 39.2 | 39.32 | 38.63 | 38.88 | 38.88 | -0.32 (-0.82%) | 448,800 |
| 6 Jul 2023 | CNY | 39.41 | 39.65 | 39.13 | 39.2 | 39.2 | -0.4 (-1.01%) | 414,000 |
| 5 Jul 2023 | CNY | 39.62 | 40.17 | 39.05 | 39.6 | 39.6 | +0.32 (+0.81%) | 887,807 |
| 4 Jul 2023 | CNY | 38.02 | 40.27 | 38.02 | 39.28 | 39.28 | +0.09 (+0.23%) | 970,500 |
| 3 Jul 2023 | CNY | 38.4 | 39.22 | 38.17 | 39.19 | 39.19 | +0.79 (+2.06%) | 1,157,200 |
| 30 Jun 2023 | CNY | 38 | 38.56 | 37.65 | 38.4 | 38.4 | +0.52 (+1.37%) | 702,700 |
