| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 41.49 | 42.01 | 39.38 | 39.79 | 39.79 | -4.31 (-9.77%) | 5,902,381 |
| 10 Aug 2023 | CNY | 41.06 | 44.96 | 41.06 | 44.1 | 44.1 | +3.3 (+8.09%) | 7,212,910 |
| 9 Aug 2023 | CNY | 41.51 | 42.25 | 40.43 | 40.8 | 40.8 | -0.91 (-2.18%) | 2,712,800 |
| 8 Aug 2023 | CNY | 40.96 | 43.32 | 40.96 | 41.71 | 41.71 | +0.62 (+1.51%) | 3,732,651 |
| 7 Aug 2023 | CNY | 41.02 | 41.97 | 40.49 | 41.09 | 41.09 | +0.89 (+2.21%) | 3,338,238 |
| 4 Aug 2023 | CNY | 37.36 | 41.48 | 37 | 40.2 | 40.2 | +3.02 (+8.12%) | 3,896,211 |
| 3 Aug 2023 | CNY | 38.44 | 38.79 | 37.13 | 37.18 | 37.18 | -1.73 (-4.45%) | 2,105,302 |
| 2 Aug 2023 | CNY | 37.67 | 39.4 | 36.77 | 38.91 | 38.91 | +1.24 (+3.29%) | 2,458,502 |
| 1 Aug 2023 | CNY | 38.2 | 38.2 | 37.21 | 37.67 | 37.67 | -0.61 (-1.59%) | 1,283,194 |
| 31 Jul 2023 | CNY | 37.88 | 38.62 | 37 | 38.28 | 38.28 | +0.18 (+0.47%) | 1,322,100 |
| 28 Jul 2023 | CNY | 38.23 | 38.76 | 37.52 | 38.1 | 38.1 | -0.28 (-0.73%) | 1,396,100 |
| 27 Jul 2023 | CNY | 39.04 | 39.5 | 38.34 | 38.38 | 38.38 | -0.82 (-2.09%) | 1,065,900 |
| 26 Jul 2023 | CNY | 40.6 | 40.64 | 39.01 | 39.2 | 39.2 | -1.04 (-2.58%) | 1,691,139 |
| 25 Jul 2023 | CNY | 39.1 | 40.38 | 38.66 | 40.24 | 40.24 | +1.57 (+4.06%) | 2,529,496 |
| 24 Jul 2023 | CNY | 38.65 | 39.52 | 38 | 38.67 | 38.67 | +0.03 (+0.08%) | 1,448,500 |
| 21 Jul 2023 | CNY | 39.65 | 39.85 | 38.28 | 38.64 | 38.64 | -0.72 (-1.83%) | 1,586,500 |
| 20 Jul 2023 | CNY | 40.99 | 41.18 | 39.19 | 39.36 | 39.36 | -1.53 (-3.74%) | 2,437,864 |
| 19 Jul 2023 | CNY | 41.36 | 41.69 | 40.76 | 40.89 | 40.89 | -0.51 (-1.23%) | 2,005,895 |
| 18 Jul 2023 | CNY | 41.6 | 42.27 | 41.23 | 41.4 | 41.4 | -1.12 (-2.63%) | 3,225,800 |
| 17 Jul 2023 | CNY | 43.62 | 44.66 | 41.91 | 42.52 | 42.52 | -1.32 (-3.01%) | 5,779,528 |
| 14 Jul 2023 | CNY | 42.91 | 46.44 | 41.97 | 43.84 | 43.84 | +0.56 (+1.29%) | 9,885,976 |
| 13 Jul 2023 | CNY | 35.99 | 43.28 | 35.5 | 43.28 | 43.28 | +7.21 (+19.99%) | 6,817,350 |
| 12 Jul 2023 | CNY | 36.12 | 37.79 | 35.8 | 36.07 | 36.07 | -0.42 (-1.15%) | 1,808,000 |
| 11 Jul 2023 | CNY | 38.01 | 38.03 | 36.4 | 36.49 | 36.49 | -1.71 (-4.48%) | 2,146,600 |
| 10 Jul 2023 | CNY | 38.02 | 38.98 | 37.91 | 38.2 | 38.2 | +0.05 (+0.13%) | 1,077,513 |
| 7 Jul 2023 | CNY | 39.44 | 39.44 | 37.74 | 38.15 | 38.15 | -1.15 (-2.93%) | 1,513,562 |
| 6 Jul 2023 | CNY | 39.9 | 40.23 | 38.9 | 39.3 | 39.3 | -0.55 (-1.38%) | 1,798,300 |
| 5 Jul 2023 | CNY | 40.71 | 41.98 | 39.62 | 39.85 | 39.85 | -0.1 (-0.25%) | 2,842,334 |
| 4 Jul 2023 | CNY | 39.5 | 40.31 | 38.89 | 39.95 | 39.95 | +0.3 (+0.76%) | 2,103,872 |
| 3 Jul 2023 | CNY | 41 | 41.23 | 38.49 | 39.65 | 39.65 | -1.43 (-3.48%) | 3,048,400 |
