| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 38.18 | 38.85 | 36.99 | 38.81 | 38.81 | +0.83 (+2.19%) | 5,726,538 |
| 16 Aug 2023 | CNY | 38.21 | 38.8 | 37.65 | 37.98 | 37.98 | -0.91 (-2.34%) | 4,300,922 |
| 15 Aug 2023 | CNY | 39.1 | 39.69 | 38.18 | 38.89 | 38.89 | -0.19 (-0.49%) | 5,797,078 |
| 14 Aug 2023 | CNY | 37.9 | 39.23 | 37.53 | 39.08 | 39.08 | +0.53 (+1.37%) | 5,923,477 |
| 11 Aug 2023 | CNY | 37.7 | 40.6 | 37.16 | 38.55 | 38.55 | +0.73 (+1.93%) | 7,788,674 |
| 10 Aug 2023 | CNY | 37.31 | 39.13 | 37.31 | 37.82 | 37.82 | +0.13 (+0.34%) | 6,322,697 |
| 9 Aug 2023 | CNY | 37.6 | 38.43 | 37.07 | 37.69 | 37.69 | -0.61 (-1.59%) | 5,682,639 |
| 8 Aug 2023 | CNY | 36.22 | 39.76 | 36.21 | 38.3 | 38.3 | +1.66 (+4.53%) | 8,818,703 |
| 7 Aug 2023 | CNY | 35.5 | 36.99 | 35.41 | 36.64 | 36.64 | +1.25 (+3.53%) | 4,831,069 |
| 4 Aug 2023 | CNY | 35.31 | 35.65 | 35.08 | 35.39 | 35.39 | +0.31 (+0.88%) | 2,325,218 |
| 3 Aug 2023 | CNY | 35.5 | 35.8 | 35.07 | 35.08 | 35.08 | -0.83 (-2.31%) | 2,478,382 |
| 2 Aug 2023 | CNY | 35.9 | 35.94 | 35.22 | 35.91 | 35.91 | -0.11 (-0.31%) | 2,900,712 |
| 1 Aug 2023 | CNY | 36.35 | 36.98 | 35.58 | 36.02 | 36.02 | -0.8 (-2.17%) | 3,297,490 |
| 31 Jul 2023 | CNY | 35.96 | 37.6 | 35.96 | 36.82 | 36.82 | +0.57 (+1.57%) | 4,367,617 |
| 28 Jul 2023 | CNY | 36 | 36.75 | 34.66 | 36.25 | 36.25 | -0.68 (-1.84%) | 5,309,061 |
| 27 Jul 2023 | CNY | 36.27 | 37.21 | 36.25 | 36.93 | 36.93 | +1.26 (+3.53%) | 5,294,833 |
| 26 Jul 2023 | CNY | 36.21 | 36.88 | 35.58 | 35.67 | 35.67 | -0.94 (-2.57%) | 3,106,838 |
| 25 Jul 2023 | CNY | 35.53 | 36.9 | 35.41 | 36.61 | 36.61 | +1.53 (+4.36%) | 4,388,473 |
| 24 Jul 2023 | CNY | 35.92 | 36.25 | 35.05 | 35.08 | 35.08 | -0.9 (-2.50%) | 2,637,669 |
| 21 Jul 2023 | CNY | 35.3 | 36.08 | 35.19 | 35.98 | 35.98 | +0.24 (+0.67%) | 3,104,220 |
| 20 Jul 2023 | CNY | 36.76 | 37.32 | 35.56 | 35.74 | 35.74 | -1.17 (-3.17%) | 3,847,597 |
| 19 Jul 2023 | CNY | 37.59 | 37.62 | 36.02 | 36.91 | 36.91 | -1.04 (-2.74%) | 4,922,712 |
| 18 Jul 2023 | CNY | 37.5 | 37.95 | 36.88 | 37.95 | 37.95 | +0.53 (+1.42%) | 4,872,491 |
| 17 Jul 2023 | CNY | 38.51 | 40.35 | 37 | 37.42 | 37.42 | -1.62 (-4.15%) | 5,758,970 |
| 14 Jul 2023 | CNY | 38.79 | 41.2 | 37.92 | 39.04 | 39.04 | -0.23 (-0.59%) | 7,698,045 |
| 13 Jul 2023 | CNY | 38.06 | 40.1 | 37.44 | 39.27 | 39.27 | +0.86 (+2.24%) | 7,298,160 |
| 12 Jul 2023 | CNY | 39.56 | 39.8 | 38.1 | 38.41 | 38.41 | -2.09 (-5.16%) | 8,143,972 |
| 11 Jul 2023 | CNY | 36.55 | 40.7 | 36.4 | 40.5 | 40.5 | +3.62 (+9.82%) | 10,355,085 |
| 10 Jul 2023 | CNY | 39.17 | 39.43 | 36.5 | 36.88 | 36.88 | -2.27 (-5.80%) | 8,474,506 |
| 7 Jul 2023 | CNY | 42.74 | 43.47 | 39.1 | 39.15 | 39.15 | -4.2 (-9.69%) | 10,699,428 |
