| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 31.7 | 35.37 | 31.7 | 35.31 | 35.31 | +3.33 (+10.41%) | 9,486,672 |
| 11 Aug 2023 | CNY | 32.51 | 32.99 | 31.9 | 31.98 | 31.98 | -0.72 (-2.20%) | 2,095,338 |
| 10 Aug 2023 | CNY | 33.29 | 33.49 | 32.5 | 32.7 | 32.7 | -0.44 (-1.33%) | 2,080,098 |
| 9 Aug 2023 | CNY | 33.1 | 34.33 | 33 | 33.14 | 33.14 | -0.31 (-0.93%) | 3,381,951 |
| 8 Aug 2023 | CNY | 33.78 | 34.56 | 33.39 | 33.45 | 33.45 | -0.32 (-0.95%) | 4,304,886 |
| 7 Aug 2023 | CNY | 32.93 | 33.99 | 32.93 | 33.77 | 33.77 | +0.68 (+2.06%) | 4,444,610 |
| 4 Aug 2023 | CNY | 32.01 | 33.45 | 32 | 33.09 | 33.09 | +1.28 (+4.02%) | 4,875,855 |
| 3 Aug 2023 | CNY | 31.53 | 32.14 | 31.53 | 31.81 | 31.81 | -0.05 (-0.16%) | 1,653,113 |
| 2 Aug 2023 | CNY | 32.08 | 32.08 | 31.56 | 31.86 | 31.86 | -0.25 (-0.78%) | 2,056,981 |
| 1 Aug 2023 | CNY | 32.8 | 32.83 | 30.89 | 32.11 | 32.11 | -0.69 (-2.10%) | 3,662,807 |
| 31 Jul 2023 | CNY | 33.26 | 33.44 | 32.44 | 32.8 | 32.8 | -0.03 (-0.09%) | 3,046,711 |
| 28 Jul 2023 | CNY | 33.49 | 33.92 | 32.41 | 32.83 | 32.83 | -0.65 (-1.94%) | 3,821,984 |
| 27 Jul 2023 | CNY | 33.6 | 34.64 | 33.28 | 33.48 | 33.48 | -0.6 (-1.76%) | 3,800,568 |
| 26 Jul 2023 | CNY | 33.39 | 35.4 | 32.8 | 34.08 | 34.08 | +0.01 (+0.03%) | 5,733,799 |
| 25 Jul 2023 | CNY | 33.29 | 34.33 | 33.29 | 34.07 | 34.07 | +0.79 (+2.37%) | 4,541,096 |
| 24 Jul 2023 | CNY | 32.47 | 33.88 | 31.85 | 33.28 | 33.28 | +0.57 (+1.74%) | 3,550,066 |
| 21 Jul 2023 | CNY | 33.51 | 33.7 | 32.7 | 32.71 | 32.71 | -1.65 (-4.80%) | 4,612,522 |
| 20 Jul 2023 | CNY | 33.2 | 35.19 | 32.66 | 34.36 | 34.36 | +1.16 (+3.49%) | 7,091,509 |
| 19 Jul 2023 | CNY | 33.17 | 33.68 | 33 | 33.2 | 33.2 | +0.04 (+0.12%) | 2,703,628 |
| 18 Jul 2023 | CNY | 34.2 | 34.59 | 33 | 33.16 | 33.16 | -1.4 (-4.05%) | 4,529,360 |
| 17 Jul 2023 | CNY | 34.7 | 35.35 | 34.35 | 34.56 | 34.56 | +0.37 (+1.08%) | 6,338,850 |
| 14 Jul 2023 | CNY | 33.31 | 34.84 | 33.3 | 34.19 | 34.19 | +1.06 (+3.20%) | 6,183,514 |
| 13 Jul 2023 | CNY | 32.57 | 33.17 | 32.43 | 33.13 | 33.13 | +0.65 (+2.00%) | 3,074,854 |
| 12 Jul 2023 | CNY | 33.5 | 33.64 | 32.36 | 32.48 | 32.48 | -1.35 (-3.99%) | 4,053,701 |
| 11 Jul 2023 | CNY | 32.6 | 34.34 | 32.6 | 33.83 | 33.83 | +0.68 (+2.05%) | 4,310,172 |
| 10 Jul 2023 | CNY | 33.96 | 34.2 | 33.12 | 33.15 | 33.15 | -0.55 (-1.63%) | 3,513,410 |
| 7 Jul 2023 | CNY | 35.74 | 35.9 | 33.3 | 33.7 | 33.7 | -2.2 (-6.13%) | 7,146,940 |
| 6 Jul 2023 | CNY | 37.2 | 37.72 | 35.74 | 35.9 | 35.9 | -0.57 (-1.56%) | 8,608,253 |
| 5 Jul 2023 | CNY | 37 | 38.87 | 36.36 | 36.47 | 36.47 | +0.72 (+2.01%) | 12,259,954 |
| 4 Jul 2023 | CNY | 33.95 | 36.5 | 33.5 | 35.75 | 35.75 | +1.7 (+4.99%) | 8,853,797 |
