| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 32.27 | 32.97 | 32.27 | 32.92 | 32.92 | +0.39 (+1.20%) | 1,818,700 |
| 4 Aug 2023 | CNY | 32.59 | 32.99 | 31.9 | 32.53 | 32.53 | -0.2 (-0.61%) | 2,504,485 |
| 3 Aug 2023 | CNY | 33.7 | 34 | 32.64 | 32.73 | 32.73 | -0.97 (-2.88%) | 2,585,130 |
| 2 Aug 2023 | CNY | 32.91 | 33.93 | 32.68 | 33.7 | 33.7 | +0.8 (+2.43%) | 3,813,969 |
| 1 Aug 2023 | CNY | 31.9 | 33.48 | 31.75 | 32.9 | 32.9 | +1.03 (+3.23%) | 4,719,276 |
| 31 Jul 2023 | CNY | 32.99 | 33.38 | 31.72 | 31.87 | 31.87 | -0.99 (-3.01%) | 6,326,170 |
| 28 Jul 2023 | CNY | 34.53 | 34.57 | 32.58 | 32.86 | 32.86 | -1.68 (-4.86%) | 4,960,810 |
| 27 Jul 2023 | CNY | 35.2 | 35.29 | 34.4 | 34.54 | 34.54 | -0.58 (-1.65%) | 2,742,466 |
| 26 Jul 2023 | CNY | 35.42 | 35.52 | 34.88 | 35.12 | 35.12 | -0.23 (-0.65%) | 1,188,947 |
| 25 Jul 2023 | CNY | 34.68 | 35.55 | 34.52 | 35.35 | 35.35 | +1 (+2.91%) | 2,781,533 |
| 24 Jul 2023 | CNY | 33.75 | 34.6 | 33.67 | 34.35 | 34.35 | +0.6 (+1.78%) | 2,283,604 |
| 21 Jul 2023 | CNY | 33.72 | 34.08 | 33.15 | 33.75 | 33.75 | +0.02 (+0.06%) | 2,281,498 |
| 20 Jul 2023 | CNY | 34.09 | 34.49 | 33.62 | 33.73 | 33.73 | -0.46 (-1.35%) | 1,767,330 |
| 19 Jul 2023 | CNY | 34.4 | 34.62 | 34.03 | 34.19 | 34.19 | -0.34 (-0.98%) | 1,407,817 |
| 18 Jul 2023 | CNY | 34.68 | 35.05 | 34.1 | 34.53 | 34.53 | -0.14 (-0.40%) | 1,754,210 |
| 17 Jul 2023 | CNY | 34.85 | 35.4 | 34.45 | 34.67 | 34.67 | -0.38 (-1.08%) | 2,093,287 |
| 14 Jul 2023 | CNY | 35.63 | 35.71 | 34.83 | 35.05 | 35.05 | -0.65 (-1.82%) | 3,025,705 |
| 13 Jul 2023 | CNY | 36 | 36 | 35.43 | 35.7 | 35.7 | +0.13 (+0.37%) | 2,510,318 |
| 12 Jul 2023 | CNY | 36.37 | 36.37 | 35.3 | 35.57 | 35.57 | -0.51 (-1.41%) | 2,518,320 |
| 11 Jul 2023 | CNY | 35.8 | 36.51 | 35.62 | 36.08 | 36.08 | +0.18 (+0.50%) | 2,135,004 |
| 10 Jul 2023 | CNY | 35.5 | 35.96 | 34.93 | 35.9 | 35.9 | +0.31 (+0.87%) | 1,886,389 |
| 7 Jul 2023 | CNY | 36.62 | 36.62 | 35.44 | 35.59 | 35.59 | -0.88 (-2.41%) | 2,082,903 |
| 6 Jul 2023 | CNY | 37.44 | 37.49 | 36.22 | 36.47 | 36.47 | -0.78 (-2.09%) | 2,697,579 |
| 5 Jul 2023 | CNY | 37.55 | 37.78 | 36.87 | 37.25 | 37.25 | -0.36 (-0.96%) | 3,528,391 |
| 4 Jul 2023 | CNY | 37.24 | 37.8 | 37.06 | 37.61 | 37.61 | +0.25 (+0.67%) | 4,297,461 |
| 3 Jul 2023 | CNY | 35.6 | 37.99 | 35.6 | 37.36 | 37.36 | +2.04 (+5.78%) | 6,990,492 |
| 30 Jun 2023 | CNY | 34.4 | 35.5 | 34.21 | 35.32 | 35.32 | +0.99 (+2.88%) | 3,365,710 |
| 29 Jun 2023 | CNY | 34.66 | 35.15 | 34.03 | 34.33 | 34.33 | -0.32 (-0.92%) | 2,772,800 |
| 28 Jun 2023 | CNY | 34.2 | 34.75 | 34.01 | 34.65 | 34.65 | +0.45 (+1.32%) | 3,487,144 |
| 27 Jun 2023 | CNY | 33.73 | 34.4 | 33.54 | 34.2 | 34.2 | +0.62 (+1.85%) | 2,217,154 |
