| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 37.5 | 38.1 | 37.23 | 37.23 | 37.23 | -0.45 (-1.19%) | 913,850 |
| 17 Aug 2023 | CNY | 37.18 | 37.82 | 36.63 | 37.68 | 37.68 | +0.42 (+1.13%) | 1,249,653 |
| 16 Aug 2023 | CNY | 37.41 | 38.79 | 37.24 | 37.26 | 37.26 | -0.53 (-1.40%) | 1,315,763 |
| 15 Aug 2023 | CNY | 38.34 | 38.41 | 37.5 | 37.79 | 37.79 | -0.48 (-1.25%) | 977,319 |
| 14 Aug 2023 | CNY | 37.96 | 38.69 | 37.31 | 38.27 | 38.27 | -0.1 (-0.26%) | 1,112,634 |
| 11 Aug 2023 | CNY | 39.48 | 39.53 | 38.36 | 38.37 | 38.37 | -1.22 (-3.08%) | 1,406,080 |
| 10 Aug 2023 | CNY | 39.39 | 39.78 | 38.01 | 39.59 | 39.59 | +0.16 (+0.41%) | 2,595,530 |
| 9 Aug 2023 | CNY | 40.42 | 40.79 | 39.3 | 39.43 | 39.43 | -1.25 (-3.07%) | 2,209,360 |
| 8 Aug 2023 | CNY | 42.35 | 42.78 | 40.2 | 40.68 | 40.68 | -1.33 (-3.17%) | 4,042,728 |
| 7 Aug 2023 | CNY | 41.56 | 43 | 40.73 | 42.01 | 42.01 | +0.57 (+1.38%) | 3,046,929 |
| 4 Aug 2023 | CNY | 40.41 | 41.55 | 40.11 | 41.44 | 41.44 | +1.03 (+2.55%) | 1,430,281 |
| 3 Aug 2023 | CNY | 40.2 | 40.77 | 39.99 | 40.41 | 40.41 | +0.38 (+0.95%) | 821,100 |
| 2 Aug 2023 | CNY | 40.5 | 40.73 | 39.42 | 40.03 | 40.03 | -0.43 (-1.06%) | 1,203,666 |
| 1 Aug 2023 | CNY | 41.82 | 41.99 | 40.08 | 40.46 | 40.46 | -1.34 (-3.21%) | 1,845,511 |
| 31 Jul 2023 | CNY | 40.18 | 41.9 | 40.1 | 41.8 | 41.8 | +1.41 (+3.49%) | 2,405,504 |
| 28 Jul 2023 | CNY | 39.71 | 40.46 | 39.71 | 40.39 | 40.39 | +0.37 (+0.92%) | 710,944 |
| 27 Jul 2023 | CNY | 40.3 | 40.54 | 39.66 | 40.02 | 40.02 | -0.43 (-1.06%) | 753,885 |
| 26 Jul 2023 | CNY | 40.59 | 40.77 | 40.2 | 40.45 | 40.45 | -0.07 (-0.17%) | 871,626 |
| 25 Jul 2023 | CNY | 39.8 | 40.59 | 39.46 | 40.52 | 40.52 | +0.97 (+2.45%) | 1,275,548 |
| 24 Jul 2023 | CNY | 39.98 | 40.2 | 39.28 | 39.55 | 39.55 | -0.23 (-0.58%) | 771,162 |
| 21 Jul 2023 | CNY | 40.08 | 40.71 | 39.42 | 39.78 | 39.78 | -0.31 (-0.77%) | 1,374,399 |
| 20 Jul 2023 | CNY | 39.54 | 40.8 | 39.38 | 40.09 | 40.09 | +0.59 (+1.49%) | 1,642,124 |
| 19 Jul 2023 | CNY | 38.69 | 39.67 | 38.59 | 39.5 | 39.5 | +0.7 (+1.80%) | 1,388,701 |
| 18 Jul 2023 | CNY | 39.1 | 39.1 | 38.52 | 38.8 | 38.8 | -0.23 (-0.59%) | 744,419 |
| 17 Jul 2023 | CNY | 39.02 | 39.11 | 38.51 | 39.03 | 39.03 | +0.13 (+0.33%) | 655,340 |
| 14 Jul 2023 | CNY | 40.22 | 40.24 | 38.82 | 38.9 | 38.9 | -1.09 (-2.73%) | 1,124,201 |
| 13 Jul 2023 | CNY | 39.39 | 40.15 | 39.31 | 39.99 | 39.99 | +0.6 (+1.52%) | 877,406 |
| 12 Jul 2023 | CNY | 40.06 | 40.26 | 39.3 | 39.39 | 39.39 | -0.61 (-1.53%) | 778,297 |
| 11 Jul 2023 | CNY | 39.99 | 40.4 | 39.9 | 40 | 40 | +0.04 (+0.10%) | 503,654 |
| 10 Jul 2023 | CNY | 39.93 | 40.38 | 39.82 | 39.96 | 39.96 | +0.06 (+0.15%) | 468,046 |
