| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 30.85 | 31.29 | 30.11 | 30.16 | 30.16 | -0.77 (-2.49%) | 1,449,382 |
| 17 Aug 2023 | CNY | 29.59 | 31.47 | 29.46 | 30.93 | 30.93 | +1.34 (+4.53%) | 2,477,500 |
| 16 Aug 2023 | CNY | 30.37 | 30.95 | 29.59 | 29.59 | 29.59 | -0.61 (-2.02%) | 1,013,766 |
| 15 Aug 2023 | CNY | 30.93 | 31.15 | 30 | 30.2 | 30.2 | -0.69 (-2.23%) | 866,630 |
| 14 Aug 2023 | CNY | 30.5 | 30.89 | 30.3 | 30.89 | 30.89 | +0.27 (+0.88%) | 623,043 |
| 11 Aug 2023 | CNY | 31.22 | 31.28 | 30.62 | 30.62 | 30.62 | -0.51 (-1.64%) | 762,900 |
| 10 Aug 2023 | CNY | 30.8 | 31.35 | 30.79 | 31.13 | 31.13 | +0.33 (+1.07%) | 673,100 |
| 9 Aug 2023 | CNY | 32 | 32 | 30.8 | 30.8 | 30.8 | -1.15 (-3.60%) | 1,224,722 |
| 8 Aug 2023 | CNY | 32.42 | 32.6 | 31.78 | 31.95 | 31.95 | -0.46 (-1.42%) | 1,225,635 |
| 7 Aug 2023 | CNY | 31.74 | 32.79 | 31.59 | 32.41 | 32.41 | +0.67 (+2.11%) | 1,926,066 |
| 4 Aug 2023 | CNY | 31.31 | 31.96 | 31.31 | 31.74 | 31.74 | +0.48 (+1.54%) | 936,300 |
| 3 Aug 2023 | CNY | 31.49 | 31.65 | 31.16 | 31.26 | 31.26 | -0.3 (-0.95%) | 496,400 |
| 2 Aug 2023 | CNY | 31.32 | 31.66 | 31.06 | 31.56 | 31.56 | +0.24 (+0.77%) | 630,100 |
| 1 Aug 2023 | CNY | 31.72 | 31.99 | 31.25 | 31.32 | 31.32 | -0.46 (-1.45%) | 586,700 |
| 31 Jul 2023 | CNY | 32.09 | 32.15 | 31.5 | 31.78 | 31.78 | -0.08 (-0.25%) | 837,135 |
| 28 Jul 2023 | CNY | 31.41 | 31.99 | 30.96 | 31.86 | 31.86 | +0.17 (+0.54%) | 1,058,122 |
| 27 Jul 2023 | CNY | 31.4 | 32.15 | 31.4 | 31.69 | 31.69 | +0.31 (+0.99%) | 1,053,300 |
| 26 Jul 2023 | CNY | 31.88 | 31.97 | 31.3 | 31.38 | 31.38 | -0.59 (-1.85%) | 758,900 |
| 25 Jul 2023 | CNY | 31.4 | 32.11 | 31.4 | 31.97 | 31.97 | +0.6 (+1.91%) | 1,071,200 |
| 24 Jul 2023 | CNY | 30.9 | 31.54 | 30.7 | 31.37 | 31.37 | +0.2 (+0.64%) | 604,900 |
| 21 Jul 2023 | CNY | 31.21 | 31.65 | 31 | 31.17 | 31.17 | -0.34 (-1.08%) | 956,300 |
| 20 Jul 2023 | CNY | 31.93 | 32.27 | 31.38 | 31.51 | 31.51 | -0.46 (-1.44%) | 1,400,775 |
| 19 Jul 2023 | CNY | 32.03 | 32.15 | 31.63 | 31.97 | 31.97 | -0.03 (-0.09%) | 1,263,821 |
| 18 Jul 2023 | CNY | 32.94 | 33.31 | 31.88 | 32 | 32 | -0.89 (-2.71%) | 2,313,772 |
| 17 Jul 2023 | CNY | 34.15 | 34.15 | 32.58 | 32.89 | 32.89 | -1.26 (-3.69%) | 2,594,621 |
| 14 Jul 2023 | CNY | 33.33 | 34.67 | 32.93 | 34.15 | 34.15 | +0.82 (+2.46%) | 3,044,982 |
| 13 Jul 2023 | CNY | 33.67 | 33.68 | 32.51 | 33.33 | 33.33 | -0.07 (-0.21%) | 2,556,520 |
| 12 Jul 2023 | CNY | 33.37 | 34.38 | 32.9 | 33.4 | 33.4 | +0.05 (+0.15%) | 3,407,219 |
| 11 Jul 2023 | CNY | 33.94 | 34.04 | 32.8 | 33.35 | 33.35 | -0.44 (-1.30%) | 2,995,630 |
| 10 Jul 2023 | CNY | 35.1 | 35.2 | 33.71 | 33.79 | 33.79 | -0.98 (-2.82%) | 2,445,678 |
