| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 36.8 | 36.92 | 35.15 | 35.28 | 35.28 | -2.09 (-5.59%) | 6,109,379 |
| 14 Aug 2023 | CNY | 35.53 | 37.9 | 35.16 | 37.37 | 37.37 | +1.66 (+4.65%) | 8,059,510 |
| 11 Aug 2023 | CNY | 36.06 | 37.37 | 35.65 | 35.71 | 35.71 | -0.62 (-1.71%) | 3,607,669 |
| 10 Aug 2023 | CNY | 35.55 | 36.37 | 35.55 | 36.33 | 36.33 | +0.58 (+1.62%) | 2,401,657 |
| 9 Aug 2023 | CNY | 35.86 | 36.4 | 35.51 | 35.75 | 35.75 | -0.32 (-0.89%) | 1,573,902 |
| 8 Aug 2023 | CNY | 36.27 | 36.45 | 35.91 | 36.07 | 36.07 | -0.13 (-0.36%) | 1,872,744 |
| 7 Aug 2023 | CNY | 36.51 | 36.6 | 35.88 | 36.2 | 36.2 | -0.4 (-1.09%) | 2,649,459 |
| 4 Aug 2023 | CNY | 37.35 | 38.07 | 36.4 | 36.6 | 36.6 | -0.51 (-1.37%) | 4,253,384 |
| 3 Aug 2023 | CNY | 36.8 | 37.47 | 36.66 | 37.11 | 37.11 | +0.31 (+0.84%) | 3,899,164 |
| 2 Aug 2023 | CNY | 37 | 37.9 | 36.52 | 36.8 | 36.8 | -0.45 (-1.21%) | 5,083,708 |
| 1 Aug 2023 | CNY | 38.4 | 39.77 | 37.07 | 37.25 | 37.25 | -1.11 (-2.89%) | 8,456,410 |
| 31 Jul 2023 | CNY | 37.18 | 39.99 | 37.02 | 38.36 | 38.36 | +1.72 (+4.69%) | 10,010,532 |
| 28 Jul 2023 | CNY | 36.57 | 36.88 | 36.06 | 36.64 | 36.64 | 0.0 (0.0%) | 4,059,080 |
| 27 Jul 2023 | CNY | 34.68 | 37.18 | 34.61 | 36.64 | 36.64 | +1.52 (+4.33%) | 7,838,045 |
| 26 Jul 2023 | CNY | 35.02 | 35.79 | 34.34 | 35.12 | 35.12 | +0.1 (+0.29%) | 4,251,625 |
| 25 Jul 2023 | CNY | 34.68 | 35.63 | 34.5 | 35.02 | 35.02 | +0.83 (+2.43%) | 4,030,611 |
| 24 Jul 2023 | CNY | 34.19 | 34.8 | 33.52 | 34.19 | 34.19 | -0.36 (-1.04%) | 2,633,702 |
| 21 Jul 2023 | CNY | 35.16 | 35.81 | 33.86 | 34.55 | 34.55 | -0.61 (-1.73%) | 4,534,943 |
| 20 Jul 2023 | CNY | 35.1 | 36.3 | 34.85 | 35.16 | 35.16 | +0.16 (+0.46%) | 4,183,559 |
| 19 Jul 2023 | CNY | 35.12 | 35.59 | 34.31 | 35 | 35 | -0.21 (-0.60%) | 2,415,906 |
| 18 Jul 2023 | CNY | 36.8 | 37.2 | 35.18 | 35.21 | 35.21 | -1.05 (-2.90%) | 4,908,219 |
| 17 Jul 2023 | CNY | 37 | 37 | 36.11 | 36.26 | 36.26 | -1 (-2.68%) | 2,892,997 |
| 14 Jul 2023 | CNY | 38.6 | 38.62 | 37.02 | 37.26 | 37.26 | -1.48 (-3.82%) | 4,575,323 |
| 13 Jul 2023 | CNY | 38.99 | 39.3 | 38.01 | 38.74 | 38.74 | -0.03 (-0.08%) | 3,056,572 |
| 12 Jul 2023 | CNY | 39.25 | 39.56 | 38.55 | 38.77 | 38.77 | -0.62 (-1.57%) | 3,456,404 |
| 11 Jul 2023 | CNY | 39.83 | 40.09 | 39.01 | 39.39 | 39.39 | -0.45 (-1.13%) | 3,156,070 |
| 10 Jul 2023 | CNY | 38.5 | 40.49 | 38.5 | 39.84 | 39.84 | +1.84 (+4.84%) | 6,235,310 |
| 7 Jul 2023 | CNY | 37.49 | 39.2 | 36.91 | 38 | 38 | +0.65 (+1.74%) | 5,595,888 |
| 6 Jul 2023 | CNY | 37 | 38.4 | 36.95 | 37.35 | 37.35 | -0.4 (-1.06%) | 3,352,558 |
| 5 Jul 2023 | CNY | 39.01 | 39.19 | 37.1 | 37.75 | 37.75 | -1.42 (-3.63%) | 3,393,221 |
