| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 38.9 | 39.18 | 38.02 | 39.1 | 39.1 | +0.7 (+1.82%) | 628,000 |
| 16 Aug 2023 | CNY | 39.24 | 39.79 | 38.3 | 38.4 | 38.4 | -1.1 (-2.78%) | 962,900 |
| 15 Aug 2023 | CNY | 39.87 | 40.08 | 39.1 | 39.5 | 39.5 | -0.1 (-0.25%) | 604,200 |
| 14 Aug 2023 | CNY | 39.25 | 40.4 | 39 | 39.6 | 39.6 | +0.07 (+0.18%) | 929,900 |
| 11 Aug 2023 | CNY | 38.9 | 40.49 | 38.61 | 39.53 | 39.53 | +0.96 (+2.49%) | 1,283,200 |
| 10 Aug 2023 | CNY | 38.62 | 38.95 | 38.3 | 38.57 | 38.57 | -0.05 (-0.13%) | 316,193 |
| 9 Aug 2023 | CNY | 39.39 | 39.55 | 38.41 | 38.62 | 38.62 | -0.76 (-1.93%) | 621,000 |
| 8 Aug 2023 | CNY | 40.37 | 40.88 | 39.24 | 39.38 | 39.38 | -1.02 (-2.52%) | 1,082,800 |
| 7 Aug 2023 | CNY | 39.19 | 41.43 | 38.74 | 40.4 | 40.4 | +0.93 (+2.36%) | 1,632,328 |
| 4 Aug 2023 | CNY | 39.85 | 39.85 | 38.56 | 39.47 | 39.47 | +0.27 (+0.69%) | 1,631,700 |
| 3 Aug 2023 | CNY | 37.35 | 40.3 | 36.8 | 39.2 | 39.2 | +2.12 (+5.72%) | 2,335,364 |
| 2 Aug 2023 | CNY | 36.88 | 37.18 | 36 | 37.08 | 37.08 | -0.12 (-0.32%) | 861,667 |
| 1 Aug 2023 | CNY | 37.24 | 37.25 | 36.68 | 37.2 | 37.2 | +0.18 (+0.49%) | 626,700 |
| 31 Jul 2023 | CNY | 38.59 | 38.59 | 36.56 | 37.02 | 37.02 | -1 (-2.63%) | 1,288,472 |
| 28 Jul 2023 | CNY | 36.3 | 38.1 | 35.71 | 38.02 | 38.02 | +1.57 (+4.31%) | 1,688,400 |
| 27 Jul 2023 | CNY | 35.86 | 36.67 | 35.8 | 36.45 | 36.45 | +0.44 (+1.22%) | 822,302 |
| 26 Jul 2023 | CNY | 35.97 | 36.65 | 35.91 | 36.01 | 36.01 | -0.29 (-0.80%) | 893,800 |
| 25 Jul 2023 | CNY | 35.9 | 36.56 | 35.61 | 36.3 | 36.3 | +0.64 (+1.79%) | 1,180,200 |
| 24 Jul 2023 | CNY | 34.48 | 35.97 | 34.48 | 35.66 | 35.66 | +0.94 (+2.71%) | 1,670,000 |
| 21 Jul 2023 | CNY | 37.81 | 37.92 | 34.53 | 34.72 | 34.72 | -2.3 (-6.21%) | 2,744,686 |
| 20 Jul 2023 | CNY | 39.71 | 40.35 | 37.02 | 37.02 | 37.02 | -2.98 (-7.45%) | 2,882,003 |
| 19 Jul 2023 | CNY | 40.96 | 41.36 | 39.19 | 40 | 40 | -1.7 (-4.08%) | 2,913,955 |
| 18 Jul 2023 | CNY | 43.25 | 43.97 | 40.4 | 41.7 | 41.7 | -3 (-6.71%) | 3,874,851 |
| 17 Jul 2023 | CNY | 39.92 | 44.7 | 39.86 | 44.7 | 44.7 | +3.48 (+8.44%) | 5,468,267 |
| 14 Jul 2023 | CNY | 37.33 | 42.66 | 37.33 | 41.22 | 41.22 | +3.97 (+10.66%) | 4,268,924 |
| 13 Jul 2023 | CNY | 36.76 | 37.6 | 36.76 | 37.25 | 37.25 | +0.35 (+0.95%) | 485,502 |
| 12 Jul 2023 | CNY | 37.16 | 37.3 | 36.84 | 36.9 | 36.9 | -0.27 (-0.73%) | 442,900 |
| 11 Jul 2023 | CNY | 37.35 | 37.39 | 36.8 | 37.17 | 37.17 | -0.16 (-0.43%) | 543,116 |
| 10 Jul 2023 | CNY | 37.04 | 37.43 | 36.73 | 37.33 | 37.33 | +0.29 (+0.78%) | 627,600 |
| 7 Jul 2023 | CNY | 36.38 | 37.35 | 36.21 | 37.04 | 37.04 | +0.73 (+2.01%) | 730,500 |
