| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 31.27 | 32.17 | 31.06 | 32.09 | 32.09 | +0.82 (+2.62%) | 617,900 |
| 11 Aug 2023 | CNY | 31.71 | 31.92 | 31.2 | 31.27 | 31.27 | -0.44 (-1.39%) | 348,700 |
| 10 Aug 2023 | CNY | 31.8 | 32.13 | 31.2 | 31.71 | 31.71 | +0.12 (+0.38%) | 291,600 |
| 9 Aug 2023 | CNY | 32.61 | 32.61 | 31.43 | 31.59 | 31.59 | -0.63 (-1.96%) | 443,300 |
| 8 Aug 2023 | CNY | 32.6 | 32.85 | 32 | 32.22 | 32.22 | -0.26 (-0.80%) | 585,366 |
| 7 Aug 2023 | CNY | 32.7 | 32.79 | 32.26 | 32.48 | 32.48 | -0.04 (-0.12%) | 612,800 |
| 4 Aug 2023 | CNY | 32.2 | 32.65 | 32.09 | 32.52 | 32.52 | +0.42 (+1.31%) | 524,200 |
| 3 Aug 2023 | CNY | 32.22 | 32.43 | 31.96 | 32.1 | 32.1 | -0.11 (-0.34%) | 461,993 |
| 2 Aug 2023 | CNY | 31.98 | 32.42 | 31.64 | 32.21 | 32.21 | +0.23 (+0.72%) | 509,300 |
| 1 Aug 2023 | CNY | 32.08 | 32.37 | 31.63 | 31.98 | 31.98 | -0.22 (-0.68%) | 540,252 |
| 31 Jul 2023 | CNY | 32.05 | 32.55 | 31.6 | 32.2 | 32.2 | +0.24 (+0.75%) | 559,900 |
| 28 Jul 2023 | CNY | 31.58 | 32.2 | 31.29 | 31.96 | 31.96 | +0.31 (+0.98%) | 574,444 |
| 27 Jul 2023 | CNY | 32.12 | 32.41 | 31.54 | 31.65 | 31.65 | -0.37 (-1.16%) | 478,800 |
| 26 Jul 2023 | CNY | 33.03 | 33.04 | 31.8 | 32.02 | 32.02 | -1.01 (-3.06%) | 800,468 |
| 25 Jul 2023 | CNY | 33.31 | 33.86 | 32.8 | 33.03 | 33.03 | +0.03 (+0.09%) | 625,307 |
| 24 Jul 2023 | CNY | 32.97 | 33.33 | 32.2 | 33 | 33 | +0.44 (+1.35%) | 564,356 |
| 21 Jul 2023 | CNY | 33 | 33.35 | 32.49 | 32.56 | 32.56 | -0.46 (-1.39%) | 661,449 |
| 20 Jul 2023 | CNY | 33.97 | 34.07 | 32.91 | 33.02 | 33.02 | -0.93 (-2.74%) | 838,307 |
| 19 Jul 2023 | CNY | 34.4 | 34.75 | 33.77 | 33.95 | 33.95 | -0.44 (-1.28%) | 657,300 |
| 18 Jul 2023 | CNY | 35.29 | 35.6 | 34.26 | 34.39 | 34.39 | -0.99 (-2.80%) | 1,240,800 |
| 17 Jul 2023 | CNY | 35.82 | 36.18 | 34.93 | 35.38 | 35.38 | -0.52 (-1.45%) | 1,558,798 |
| 14 Jul 2023 | CNY | 34.05 | 36.7 | 33.68 | 35.9 | 35.9 | +1.85 (+5.43%) | 2,347,493 |
| 13 Jul 2023 | CNY | 33.65 | 34.13 | 33.4 | 34.05 | 34.05 | +0.43 (+1.28%) | 877,945 |
| 12 Jul 2023 | CNY | 34.7 | 34.81 | 33.53 | 33.62 | 33.62 | -1.23 (-3.53%) | 1,086,802 |
| 11 Jul 2023 | CNY | 35.32 | 35.75 | 34.74 | 34.85 | 34.85 | -0.38 (-1.08%) | 1,008,300 |
| 10 Jul 2023 | CNY | 36.27 | 37.1 | 35.22 | 35.23 | 35.23 | -0.77 (-2.14%) | 1,199,300 |
| 7 Jul 2023 | CNY | 37 | 37 | 35.87 | 36 | 36 | -1.05 (-2.83%) | 1,425,400 |
| 6 Jul 2023 | CNY | 37.6 | 37.82 | 36.6 | 37.05 | 37.05 | -0.41 (-1.09%) | 1,155,200 |
| 5 Jul 2023 | CNY | 38.57 | 39.09 | 37.23 | 37.46 | 37.46 | -1.13 (-2.93%) | 1,882,220 |
| 4 Jul 2023 | CNY | 38.4 | 39.48 | 38.02 | 38.59 | 38.59 | +0.08 (+0.21%) | 2,045,806 |
