| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 33.9 | 40.98 | 33.9 | 40.98 | 40.98 | +6.83 (+20%) | 11,873,286 |
| 31 Jul 2023 | CNY | 34.56 | 34.78 | 33.38 | 34.15 | 34.15 | -0.51 (-1.47%) | 3,932,199 |
| 28 Jul 2023 | CNY | 34.12 | 35.68 | 33.65 | 34.66 | 34.66 | -1.12 (-3.13%) | 5,952,818 |
| 27 Jul 2023 | CNY | 33.68 | 37.88 | 32.65 | 35.78 | 35.78 | +1.11 (+3.20%) | 7,732,450 |
| 26 Jul 2023 | CNY | 32.3 | 34.96 | 31.85 | 34.67 | 34.67 | +2.5 (+7.77%) | 4,351,640 |
| 25 Jul 2023 | CNY | 31.51 | 32.26 | 31.05 | 32.17 | 32.17 | +0.97 (+3.11%) | 1,099,690 |
| 24 Jul 2023 | CNY | 31.62 | 31.62 | 31.01 | 31.2 | 31.2 | -0.27 (-0.86%) | 624,050 |
| 21 Jul 2023 | CNY | 31.7 | 32.12 | 31.1 | 31.47 | 31.47 | -0.41 (-1.29%) | 1,086,617 |
| 20 Jul 2023 | CNY | 32.49 | 32.73 | 31.8 | 31.88 | 31.88 | -0.69 (-2.12%) | 1,104,790 |
| 19 Jul 2023 | CNY | 32.62 | 32.84 | 32.21 | 32.57 | 32.57 | +0.07 (+0.22%) | 759,740 |
| 18 Jul 2023 | CNY | 32.55 | 33.33 | 32.18 | 32.5 | 32.5 | +0.05 (+0.15%) | 1,029,850 |
| 17 Jul 2023 | CNY | 32.95 | 32.95 | 32.1 | 32.45 | 32.45 | -0.44 (-1.34%) | 1,050,040 |
| 14 Jul 2023 | CNY | 33.41 | 33.41 | 32.4 | 32.89 | 32.89 | -0.51 (-1.53%) | 1,115,820 |
| 13 Jul 2023 | CNY | 32.73 | 33.58 | 32.42 | 33.4 | 33.4 | +0.88 (+2.71%) | 1,330,091 |
| 12 Jul 2023 | CNY | 32.74 | 33.7 | 32.47 | 32.52 | 32.52 | -0.68 (-2.05%) | 1,920,531 |
| 11 Jul 2023 | CNY | 33.24 | 34.49 | 32.11 | 33.2 | 33.2 | +0.93 (+2.88%) | 2,953,864 |
| 10 Jul 2023 | CNY | 32.28 | 32.59 | 31.7 | 32.27 | 32.27 | +0.15 (+0.47%) | 825,655 |
| 7 Jul 2023 | CNY | 33.17 | 33.17 | 32.05 | 32.12 | 32.12 | -0.85 (-2.58%) | 916,575 |
| 6 Jul 2023 | CNY | 33.33 | 33.33 | 32.64 | 32.97 | 32.97 | -0.09 (-0.27%) | 555,381 |
| 5 Jul 2023 | CNY | 32.86 | 33.36 | 32.45 | 33.06 | 33.06 | +0.4 (+1.22%) | 994,410 |
| 4 Jul 2023 | CNY | 32.73 | 33.35 | 32.4 | 32.66 | 32.66 | -0.04 (-0.12%) | 1,028,837 |
| 3 Jul 2023 | CNY | 32.81 | 33.36 | 32.3 | 32.7 | 32.7 | -0.25 (-0.76%) | 1,396,255 |
| 30 Jun 2023 | CNY | 32.07 | 33.09 | 31.77 | 32.95 | 32.95 | +1.08 (+3.39%) | 1,335,666 |
| 29 Jun 2023 | CNY | 31.5 | 32.21 | 31.32 | 31.87 | 31.87 | +0.27 (+0.85%) | 957,781 |
| 28 Jun 2023 | CNY | 31.28 | 31.74 | 30.7 | 31.6 | 31.6 | +0.3 (+0.96%) | 1,377,070 |
| 27 Jun 2023 | CNY | 29.7 | 31.37 | 29.5 | 31.3 | 31.3 | +1.85 (+6.28%) | 2,395,963 |
| 26 Jun 2023 | CNY | 29.88 | 30.27 | 29.36 | 29.45 | 29.45 | -0.52 (-1.74%) | 1,394,905 |
| 21 Jun 2023 | CNY | 30.69 | 30.69 | 29.95 | 29.97 | 29.97 | -0.66 (-2.15%) | 1,147,876 |
| 20 Jun 2023 | CNY | 31.8 | 31.88 | 30.3 | 30.63 | 30.63 | -0.77 (-2.45%) | 2,031,087 |
| 19 Jun 2023 | CNY | 32.39 | 32.41 | 31.36 | 31.4 | 31.4 | -0.7 (-2.18%) | 1,171,652 |
