| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 34.63 | 36.4 | 33.6 | 36.1 | 36.1 | +0.99 (+2.82%) | 1,644,380 |
| 11 Aug 2023 | CNY | 33.34 | 36.04 | 33.27 | 35.11 | 35.11 | +1.77 (+5.31%) | 1,752,720 |
| 10 Aug 2023 | CNY | 33.9 | 33.99 | 33.31 | 33.34 | 33.34 | -0.53 (-1.56%) | 190,040 |
| 9 Aug 2023 | CNY | 32.99 | 34.08 | 32.99 | 33.87 | 33.87 | +0.86 (+2.61%) | 352,510 |
| 8 Aug 2023 | CNY | 32.8 | 33.3 | 32.57 | 33.01 | 33.01 | +0.21 (+0.64%) | 185,190 |
| 7 Aug 2023 | CNY | 33.27 | 33.27 | 32.56 | 32.8 | 32.8 | -0.47 (-1.41%) | 298,570 |
| 4 Aug 2023 | CNY | 33.7 | 34.14 | 33.1 | 33.27 | 33.27 | -0.43 (-1.28%) | 516,590 |
| 3 Aug 2023 | CNY | 33.62 | 33.92 | 33.51 | 33.7 | 33.7 | +0.08 (+0.24%) | 167,250 |
| 2 Aug 2023 | CNY | 34.05 | 34.05 | 33.44 | 33.62 | 33.62 | -0.58 (-1.70%) | 254,630 |
| 1 Aug 2023 | CNY | 34.21 | 34.48 | 33.65 | 34.2 | 34.2 | +0.16 (+0.47%) | 378,613 |
| 31 Jul 2023 | CNY | 35.53 | 35.73 | 33.8 | 34.04 | 34.04 | -1.31 (-3.71%) | 992,368 |
| 28 Jul 2023 | CNY | 35.32 | 35.69 | 35.01 | 35.35 | 35.35 | +0.03 (+0.08%) | 485,014 |
| 27 Jul 2023 | CNY | 36.39 | 36.39 | 35.3 | 35.32 | 35.32 | -1.03 (-2.83%) | 491,762 |
| 26 Jul 2023 | CNY | 35.56 | 36.38 | 35.42 | 36.35 | 36.35 | +0.79 (+2.22%) | 342,654 |
| 25 Jul 2023 | CNY | 34.99 | 35.73 | 34.99 | 35.56 | 35.56 | +0.45 (+1.28%) | 355,740 |
| 24 Jul 2023 | CNY | 34.26 | 35.16 | 34.19 | 35.11 | 35.11 | +0.85 (+2.48%) | 327,270 |
| 21 Jul 2023 | CNY | 33.91 | 35 | 33.8 | 34.26 | 34.26 | +0.48 (+1.42%) | 376,441 |
| 20 Jul 2023 | CNY | 34.49 | 34.79 | 33.73 | 33.78 | 33.78 | -0.74 (-2.14%) | 563,190 |
| 19 Jul 2023 | CNY | 35.1 | 35.9 | 34.22 | 34.52 | 34.52 | -0.57 (-1.62%) | 486,951 |
| 18 Jul 2023 | CNY | 35.52 | 35.68 | 34.94 | 35.09 | 35.09 | -0.43 (-1.21%) | 266,620 |
| 17 Jul 2023 | CNY | 36.62 | 36.65 | 35.52 | 35.52 | 35.52 | -0.91 (-2.50%) | 420,275 |
| 14 Jul 2023 | CNY | 37.2 | 37.35 | 36.4 | 36.43 | 36.43 | -0.92 (-2.46%) | 433,940 |
| 13 Jul 2023 | CNY | 38.24 | 38.24 | 37.24 | 37.35 | 37.35 | -0.05 (-0.13%) | 186,280 |
| 12 Jul 2023 | CNY | 38.07 | 38.37 | 37.2 | 37.4 | 37.4 | -0.67 (-1.76%) | 351,270 |
| 11 Jul 2023 | CNY | 37.8 | 39 | 37.5 | 38.07 | 38.07 | +0.38 (+1.01%) | 650,402 |
| 10 Jul 2023 | CNY | 37.41 | 37.96 | 36.69 | 37.69 | 37.69 | +0.28 (+0.75%) | 419,334 |
| 7 Jul 2023 | CNY | 36.68 | 38.45 | 36.5 | 37.41 | 37.41 | +0.58 (+1.57%) | 1,164,717 |
| 6 Jul 2023 | CNY | 37.17 | 37.17 | 36.05 | 36.83 | 36.83 | -0.05 (-0.14%) | 399,675 |
| 5 Jul 2023 | CNY | 37 | 37.44 | 36.7 | 36.88 | 36.88 | -0.28 (-0.75%) | 443,500 |
| 4 Jul 2023 | CNY | 36.4 | 37.37 | 36 | 37.16 | 37.16 | +0.3 (+0.81%) | 619,191 |
