| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 29.12 | 29.34 | 28.28 | 28.82 | 28.82 | -0.28 (-0.96%) | 657,300 |
| 21 Aug 2023 | CNY | 28.83 | 29.4 | 28.83 | 29.1 | 29.1 | +0.08 (+0.28%) | 360,800 |
| 18 Aug 2023 | CNY | 29.06 | 29.49 | 29.01 | 29.02 | 29.02 | -0.07 (-0.24%) | 485,104 |
| 17 Aug 2023 | CNY | 28.7 | 29.24 | 28.37 | 29.09 | 29.09 | +0.34 (+1.18%) | 663,503 |
| 16 Aug 2023 | CNY | 29.1 | 29.22 | 28.72 | 28.75 | 28.75 | -0.42 (-1.44%) | 483,100 |
| 15 Aug 2023 | CNY | 29.25 | 29.48 | 28.96 | 29.17 | 29.17 | -0.06 (-0.21%) | 304,465 |
| 14 Aug 2023 | CNY | 29 | 29.29 | 28.69 | 29.23 | 29.23 | +0.19 (+0.65%) | 423,803 |
| 11 Aug 2023 | CNY | 29.57 | 29.57 | 29.03 | 29.04 | 29.04 | -0.45 (-1.53%) | 451,296 |
| 10 Aug 2023 | CNY | 29.15 | 29.68 | 29.15 | 29.49 | 29.49 | +0.33 (+1.13%) | 551,200 |
| 9 Aug 2023 | CNY | 29.37 | 29.38 | 29.11 | 29.16 | 29.16 | -0.2 (-0.68%) | 319,500 |
| 8 Aug 2023 | CNY | 29.78 | 29.78 | 29.23 | 29.36 | 29.36 | -0.1 (-0.34%) | 424,800 |
| 7 Aug 2023 | CNY | 29.63 | 29.85 | 29.42 | 29.46 | 29.46 | -0.21 (-0.71%) | 480,374 |
| 4 Aug 2023 | CNY | 29.76 | 30.08 | 29.61 | 29.67 | 29.67 | -0.09 (-0.30%) | 981,592 |
| 3 Aug 2023 | CNY | 30.01 | 30.28 | 29.7 | 29.76 | 29.76 | -0.32 (-1.06%) | 599,500 |
| 2 Aug 2023 | CNY | 30.3 | 30.48 | 30.01 | 30.08 | 30.08 | -0.32 (-1.05%) | 541,804 |
| 1 Aug 2023 | CNY | 30.54 | 30.67 | 30.31 | 30.4 | 30.4 | -0.16 (-0.52%) | 429,100 |
| 31 Jul 2023 | CNY | 30.5 | 30.59 | 30.26 | 30.56 | 30.56 | +0.25 (+0.82%) | 359,559 |
| 28 Jul 2023 | CNY | 30.28 | 30.53 | 29.87 | 30.31 | 30.31 | +0.01 (+0.03%) | 932,459 |
| 27 Jul 2023 | CNY | 30.71 | 30.82 | 30.24 | 30.3 | 30.3 | -0.4 (-1.30%) | 1,003,201 |
| 26 Jul 2023 | CNY | 31.17 | 31.17 | 30.63 | 30.7 | 30.7 | -0.4 (-1.29%) | 542,000 |
| 25 Jul 2023 | CNY | 30.91 | 31.22 | 30.65 | 31.1 | 31.1 | +0.48 (+1.57%) | 849,801 |
| 24 Jul 2023 | CNY | 30.44 | 30.98 | 30.3 | 30.62 | 30.62 | -0.02 (-0.07%) | 403,812 |
| 21 Jul 2023 | CNY | 31.09 | 31.35 | 30.64 | 30.64 | 30.64 | -0.41 (-1.32%) | 563,353 |
| 20 Jul 2023 | CNY | 31.62 | 31.92 | 30.96 | 31.05 | 31.05 | -0.55 (-1.74%) | 682,822 |
| 19 Jul 2023 | CNY | 31.77 | 32.08 | 31.55 | 31.6 | 31.6 | -0.23 (-0.72%) | 503,197 |
| 18 Jul 2023 | CNY | 32 | 32.17 | 31.77 | 31.83 | 31.83 | -0.08 (-0.25%) | 640,891 |
| 17 Jul 2023 | CNY | 32.04 | 32.07 | 31.61 | 31.91 | 31.91 | -0.07 (-0.22%) | 489,500 |
| 14 Jul 2023 | CNY | 31.84 | 32.19 | 31.67 | 31.98 | 31.98 | +0.19 (+0.60%) | 853,656 |
| 13 Jul 2023 | CNY | 31.23 | 31.8 | 31.06 | 31.79 | 31.79 | +0.76 (+2.45%) | 899,700 |
| 12 Jul 2023 | CNY | 31.7 | 31.83 | 30.9 | 31.03 | 31.03 | -0.62 (-1.96%) | 709,186 |
