| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 29.5674 | 30.8891 | 29.456 | 29.9907 | 29.9907 | +0.356 (+1.20%) | 3,629,903 |
| 18 Aug 2023 | CNY | 30.9782 | 31.8618 | 29.5526 | 29.6342 | 29.6342 | -1.804 (-5.74%) | 4,950,458 |
| 17 Aug 2023 | CNY | 31.4831 | 31.9212 | 30.7926 | 31.4386 | 31.4386 | -0.015 (-0.05%) | 3,792,457 |
| 16 Aug 2023 | CNY | 32.5821 | 33.1835 | 31.4163 | 31.4534 | 31.4534 | -1.129 (-3.46%) | 5,020,471 |
| 15 Aug 2023 | CNY | 34.6166 | 34.9285 | 32.4336 | 32.5821 | 32.5821 | -2.317 (-6.64%) | 6,084,222 |
| 14 Aug 2023 | CNY | 33.5028 | 34.8988 | 33.3097 | 34.8988 | 34.8988 | +1.077 (+3.18%) | 5,253,746 |
| 11 Aug 2023 | CNY | 34.7502 | 35.7007 | 33.7553 | 33.8221 | 33.8221 | -0.579 (-1.68%) | 4,086,261 |
| 10 Aug 2023 | CNY | 34.6389 | 36.317 | 34.2008 | 34.4013 | 34.4013 | -0.423 (-1.22%) | 6,188,064 |
| 9 Aug 2023 | CNY | 35.7898 | 36.2947 | 34.5795 | 34.8245 | 34.8245 | -2.205 (-5.96%) | 9,845,382 |
| 8 Aug 2023 | CNY | 34.1637 | 37.9505 | 34.1562 | 37.0298 | 37.0298 | +3.052 (+8.98%) | 15,900,082 |
| 7 Aug 2023 | CNY | 32.1811 | 34.7502 | 31.9286 | 33.978 | 33.978 | +1.886 (+5.88%) | 9,412,882 |
| 4 Aug 2023 | CNY | 31.3569 | 32.2479 | 31.1861 | 32.092 | 32.092 | +0.735 (+2.34%) | 3,193,942 |
| 3 Aug 2023 | CNY | 31.5425 | 31.7876 | 31.0376 | 31.3569 | 31.3569 | -0.327 (-1.03%) | 2,300,397 |
| 2 Aug 2023 | CNY | 31.6168 | 31.8692 | 31.3346 | 31.6836 | 31.6836 | +0.044 (+0.14%) | 2,455,850 |
| 1 Aug 2023 | CNY | 32.2628 | 32.4484 | 31.342 | 31.6391 | 31.6391 | -0.638 (-1.98%) | 2,665,543 |
| 31 Jul 2023 | CNY | 31.8024 | 32.8939 | 31.0376 | 32.2776 | 32.2776 | +0.475 (+1.49%) | 3,319,412 |
| 28 Jul 2023 | CNY | 32.092 | 32.493 | 31.5574 | 31.8024 | 31.8024 | -0.512 (-1.59%) | 3,403,194 |
| 27 Jul 2023 | CNY | 31.988 | 33.139 | 31.988 | 32.3148 | 32.3148 | -0.238 (-0.73%) | 3,762,404 |
| 26 Jul 2023 | CNY | 34.4681 | 34.5126 | 32.4484 | 32.5524 | 32.5524 | -2.057 (-5.94%) | 6,513,922 |
| 25 Jul 2023 | CNY | 34.8542 | 35.27 | 33.4731 | 34.6092 | 34.6092 | +0.29 (+0.84%) | 4,857,585 |
| 24 Jul 2023 | CNY | 34.1117 | 35.1141 | 33.6439 | 34.3196 | 34.3196 | +0.015 (+0.04%) | 3,225,169 |
| 21 Jul 2023 | CNY | 34.2899 | 34.8096 | 33.8369 | 34.3047 | 34.3047 | -0.126 (-0.37%) | 3,017,325 |
| 20 Jul 2023 | CNY | 34.5349 | 35.1215 | 34.1414 | 34.431 | 34.431 | -0.304 (-0.88%) | 3,954,367 |
| 19 Jul 2023 | CNY | 34.9656 | 35.1586 | 34.1562 | 34.7354 | 34.7354 | +0.453 (+1.32%) | 3,611,884 |
| 18 Jul 2023 | CNY | 34.8319 | 35.1586 | 34.1785 | 34.2825 | 34.2825 | -0.52 (-1.49%) | 3,530,537 |
| 17 Jul 2023 | CNY | 36.1313 | 36.4655 | 34.6686 | 34.8022 | 34.8022 | -1.908 (-5.20%) | 5,702,990 |
| 14 Jul 2023 | CNY | 35.6413 | 37.7129 | 35.6413 | 36.7105 | 36.7105 | +1.366 (+3.87%) | 9,111,732 |
| 13 Jul 2023 | CNY | 34.5275 | 36.0125 | 33.8221 | 35.3443 | 35.3443 | +1.069 (+3.12%) | 8,524,021 |
| 12 Jul 2023 | CNY | 35.3071 | 35.322 | 34.1711 | 34.275 | 34.275 | -0.587 (-1.68%) | 3,972,837 |
| 11 Jul 2023 | CNY | 36.3467 | 36.3541 | 34.7205 | 34.8616 | 34.8616 | -0.995 (-2.77%) | 5,402,851 |
