| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 38.88 | 40.21 | 38.5 | 39.4 | 39.4 | +0.64 (+1.65%) | 862,908 |
| 10 Aug 2023 | CNY | 38.4 | 38.95 | 38.2 | 38.76 | 38.76 | +0.24 (+0.62%) | 494,300 |
| 9 Aug 2023 | CNY | 37.97 | 38.98 | 37.76 | 38.52 | 38.52 | +0.67 (+1.77%) | 679,700 |
| 8 Aug 2023 | CNY | 38.07 | 38.11 | 37.6 | 37.85 | 37.85 | -0.28 (-0.73%) | 385,771 |
| 7 Aug 2023 | CNY | 38.42 | 38.55 | 37.72 | 38.13 | 38.13 | -0.31 (-0.81%) | 595,632 |
| 4 Aug 2023 | CNY | 38.77 | 38.89 | 38.34 | 38.44 | 38.44 | -0.23 (-0.59%) | 280,200 |
| 3 Aug 2023 | CNY | 38.16 | 38.68 | 37.97 | 38.67 | 38.67 | +0.56 (+1.47%) | 415,346 |
| 2 Aug 2023 | CNY | 38.5 | 38.74 | 37.78 | 38.11 | 38.11 | -0.39 (-1.01%) | 668,600 |
| 1 Aug 2023 | CNY | 40.89 | 40.96 | 38.01 | 38.5 | 38.5 | -2.09 (-5.15%) | 1,290,145 |
| 31 Jul 2023 | CNY | 40.88 | 41.29 | 40.32 | 40.59 | 40.59 | -0.33 (-0.81%) | 438,269 |
| 28 Jul 2023 | CNY | 40.8 | 41 | 40.01 | 40.92 | 40.92 | +0.09 (+0.22%) | 263,400 |
| 27 Jul 2023 | CNY | 41 | 41.56 | 40.7 | 40.83 | 40.83 | -0.42 (-1.02%) | 284,700 |
| 26 Jul 2023 | CNY | 40.98 | 41.57 | 40.42 | 41.25 | 41.25 | +0.46 (+1.13%) | 433,000 |
| 25 Jul 2023 | CNY | 40.9 | 40.9 | 40.46 | 40.79 | 40.79 | +0.09 (+0.22%) | 373,955 |
| 24 Jul 2023 | CNY | 39.9 | 41.28 | 39.68 | 40.7 | 40.7 | +0.81 (+2.03%) | 458,655 |
| 21 Jul 2023 | CNY | 40.12 | 40.65 | 39.8 | 39.89 | 39.89 | +0.06 (+0.15%) | 354,500 |
| 20 Jul 2023 | CNY | 40.44 | 40.7 | 39.72 | 39.83 | 39.83 | -0.51 (-1.26%) | 410,455 |
| 19 Jul 2023 | CNY | 40.96 | 41.25 | 40 | 40.34 | 40.34 | -0.48 (-1.18%) | 464,731 |
| 18 Jul 2023 | CNY | 41.63 | 41.88 | 40.82 | 40.82 | 40.82 | -0.81 (-1.95%) | 513,353 |
| 17 Jul 2023 | CNY | 41.28 | 42.02 | 40.82 | 41.63 | 41.63 | +0.2 (+0.48%) | 503,558 |
| 14 Jul 2023 | CNY | 42.18 | 42.31 | 41.27 | 41.43 | 41.43 | -0.47 (-1.12%) | 428,391 |
| 13 Jul 2023 | CNY | 41.72 | 42.21 | 41.33 | 41.9 | 41.9 | +0.41 (+0.99%) | 325,100 |
| 12 Jul 2023 | CNY | 41.96 | 42.34 | 41.46 | 41.49 | 41.49 | -0.43 (-1.03%) | 282,500 |
| 11 Jul 2023 | CNY | 42.3 | 42.79 | 41.75 | 41.92 | 41.92 | -0.57 (-1.34%) | 424,013 |
| 10 Jul 2023 | CNY | 42.72 | 43.05 | 42.36 | 42.49 | 42.49 | -0.44 (-1.02%) | 353,931 |
| 7 Jul 2023 | CNY | 43.28 | 43.3 | 42.6 | 42.93 | 42.93 | -0.32 (-0.74%) | 248,776 |
| 6 Jul 2023 | CNY | 43.7 | 43.72 | 42.9 | 43.25 | 43.25 | -0.18 (-0.41%) | 265,328 |
| 5 Jul 2023 | CNY | 43.81 | 43.96 | 43.08 | 43.43 | 43.43 | -0.39 (-0.89%) | 425,236 |
| 4 Jul 2023 | CNY | 43.19 | 43.88 | 42.6 | 43.82 | 43.82 | +0.63 (+1.46%) | 692,500 |
| 3 Jul 2023 | CNY | 43.93 | 44.13 | 42.9 | 43.19 | 43.19 | -0.77 (-1.75%) | 526,008 |
