| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2023 | CNY | 39.07 | 39.45 | 38.21 | 38.9 | 38.9 | -0.11 (-0.28%) | 2,973,816 |
| 23 Aug 2023 | CNY | 38.4 | 40.2 | 38.11 | 39.01 | 39.01 | +0.25 (+0.64%) | 5,012,547 |
| 22 Aug 2023 | CNY | 36.56 | 38.95 | 36.5 | 38.76 | 38.76 | +2.6 (+7.19%) | 4,085,918 |
| 21 Aug 2023 | CNY | 36.01 | 37.46 | 36.01 | 36.16 | 36.16 | +0.33 (+0.92%) | 1,296,500 |
| 18 Aug 2023 | CNY | 37.2 | 37.88 | 35.83 | 35.83 | 35.83 | -1.5 (-4.02%) | 1,973,940 |
| 17 Aug 2023 | CNY | 35.31 | 37.99 | 34.81 | 37.33 | 37.33 | +1.77 (+4.98%) | 2,482,390 |
| 16 Aug 2023 | CNY | 35.97 | 36.47 | 35.29 | 35.56 | 35.56 | -0.34 (-0.95%) | 1,030,400 |
| 15 Aug 2023 | CNY | 37.3 | 37.3 | 35.61 | 35.9 | 35.9 | -1.5 (-4.01%) | 1,500,523 |
| 14 Aug 2023 | CNY | 36.8 | 37.4 | 35.84 | 37.4 | 37.4 | +0.52 (+1.41%) | 1,343,717 |
| 11 Aug 2023 | CNY | 38.4 | 38.4 | 36.86 | 36.88 | 36.88 | -1.88 (-4.85%) | 2,094,217 |
| 10 Aug 2023 | CNY | 37.45 | 39.3 | 36.85 | 38.76 | 38.76 | +1.39 (+3.72%) | 3,051,874 |
| 9 Aug 2023 | CNY | 37.62 | 38.14 | 37.05 | 37.37 | 37.37 | -0.25 (-0.66%) | 1,399,964 |
| 8 Aug 2023 | CNY | 38.64 | 39.77 | 37.55 | 37.62 | 37.62 | -1.01 (-2.61%) | 2,432,200 |
| 7 Aug 2023 | CNY | 38.03 | 38.83 | 37.73 | 38.63 | 38.63 | +0.6 (+1.58%) | 2,965,307 |
| 4 Aug 2023 | CNY | 36.47 | 38.84 | 36.13 | 38.03 | 38.03 | +1.76 (+4.85%) | 3,655,399 |
| 3 Aug 2023 | CNY | 35.91 | 36.97 | 35.91 | 36.27 | 36.27 | +0.35 (+0.97%) | 1,101,200 |
| 2 Aug 2023 | CNY | 36.48 | 36.63 | 35.71 | 35.92 | 35.92 | -0.49 (-1.35%) | 704,000 |
| 1 Aug 2023 | CNY | 36.95 | 36.95 | 36.15 | 36.41 | 36.41 | -0.54 (-1.46%) | 1,010,407 |
| 31 Jul 2023 | CNY | 35.81 | 36.99 | 35.45 | 36.95 | 36.95 | +0.9 (+2.50%) | 1,504,607 |
| 28 Jul 2023 | CNY | 35.66 | 36.26 | 35.38 | 36.05 | 36.05 | +0.19 (+0.53%) | 785,700 |
| 27 Jul 2023 | CNY | 36.56 | 36.65 | 35.8 | 35.86 | 35.86 | -0.44 (-1.21%) | 698,174 |
| 26 Jul 2023 | CNY | 36.45 | 37 | 36.11 | 36.3 | 36.3 | -0.35 (-0.95%) | 980,700 |
| 25 Jul 2023 | CNY | 36.5 | 36.83 | 36.1 | 36.65 | 36.65 | +0.06 (+0.16%) | 1,366,161 |
| 24 Jul 2023 | CNY | 35.06 | 37.47 | 35 | 36.59 | 36.59 | +1.53 (+4.36%) | 2,644,658 |
| 21 Jul 2023 | CNY | 34.98 | 35.56 | 34.85 | 35.06 | 35.06 | -0.16 (-0.45%) | 586,385 |
| 20 Jul 2023 | CNY | 35.59 | 35.97 | 35 | 35.22 | 35.22 | -0.08 (-0.23%) | 1,154,931 |
| 19 Jul 2023 | CNY | 35.21 | 35.69 | 35.15 | 35.3 | 35.3 | -0.04 (-0.11%) | 440,000 |
| 18 Jul 2023 | CNY | 35.66 | 35.66 | 35.06 | 35.34 | 35.34 | -0.01 (-0.03%) | 495,900 |
| 17 Jul 2023 | CNY | 35.73 | 36.2 | 35.06 | 35.35 | 35.35 | -0.38 (-1.06%) | 878,700 |
| 14 Jul 2023 | CNY | 34.74 | 35.85 | 34.74 | 35.73 | 35.73 | +1.24 (+3.60%) | 1,300,000 |
