| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 38.44 | 38.59 | 36.8 | 36.97 | 36.97 | -1.48 (-3.85%) | 1,312,062 |
| 14 Aug 2023 | CNY | 38.88 | 38.88 | 38.02 | 38.45 | 38.45 | -0.22 (-0.57%) | 408,148 |
| 11 Aug 2023 | CNY | 38.98 | 39.13 | 38.65 | 38.67 | 38.67 | -0.47 (-1.20%) | 340,299 |
| 10 Aug 2023 | CNY | 38.79 | 39.16 | 38.79 | 39.14 | 39.14 | +0.3 (+0.77%) | 245,302 |
| 9 Aug 2023 | CNY | 38.77 | 39.02 | 38.69 | 38.84 | 38.84 | +0.09 (+0.23%) | 342,086 |
| 8 Aug 2023 | CNY | 39.44 | 39.58 | 38.73 | 38.75 | 38.75 | -0.77 (-1.95%) | 544,600 |
| 7 Aug 2023 | CNY | 40.1 | 40.2 | 39.45 | 39.52 | 39.52 | -0.48 (-1.20%) | 356,800 |
| 4 Aug 2023 | CNY | 39.77 | 40.26 | 39.77 | 40 | 40 | +0.23 (+0.58%) | 515,116 |
| 3 Aug 2023 | CNY | 39.86 | 40.21 | 39.69 | 39.77 | 39.77 | -0.2 (-0.50%) | 358,706 |
| 2 Aug 2023 | CNY | 40.1 | 40.22 | 39.7 | 39.97 | 39.97 | +0.15 (+0.38%) | 427,602 |
| 1 Aug 2023 | CNY | 40.02 | 40.25 | 39.68 | 39.82 | 39.82 | 0.0 (0.0%) | 433,581 |
| 31 Jul 2023 | CNY | 39.86 | 40.1 | 39.56 | 39.82 | 39.82 | +0.25 (+0.63%) | 514,316 |
| 28 Jul 2023 | CNY | 39.06 | 39.68 | 38.96 | 39.57 | 39.57 | +0.32 (+0.82%) | 365,100 |
| 27 Jul 2023 | CNY | 39.75 | 39.75 | 39.16 | 39.25 | 39.25 | -0.26 (-0.66%) | 288,399 |
| 26 Jul 2023 | CNY | 39.51 | 39.75 | 39.31 | 39.51 | 39.51 | -0.02 (-0.05%) | 270,711 |
| 25 Jul 2023 | CNY | 38.8 | 39.58 | 38.8 | 39.53 | 39.53 | +0.9 (+2.33%) | 587,853 |
| 24 Jul 2023 | CNY | 38.62 | 38.86 | 38.48 | 38.63 | 38.63 | +0.01 (+0.03%) | 243,300 |
| 21 Jul 2023 | CNY | 39 | 39.15 | 38.4 | 38.62 | 38.62 | -0.26 (-0.67%) | 500,018 |
| 20 Jul 2023 | CNY | 39.78 | 39.78 | 38.88 | 38.88 | 38.88 | -0.72 (-1.82%) | 546,364 |
| 19 Jul 2023 | CNY | 40 | 40.36 | 39.42 | 39.6 | 39.6 | -0.39 (-0.98%) | 497,433 |
| 18 Jul 2023 | CNY | 39.75 | 40.44 | 39.53 | 39.99 | 39.99 | +0.27 (+0.68%) | 794,200 |
| 17 Jul 2023 | CNY | 39.6 | 39.88 | 39.49 | 39.72 | 39.72 | -0.17 (-0.43%) | 332,608 |
| 14 Jul 2023 | CNY | 39.94 | 40.13 | 39.69 | 39.89 | 39.89 | +0.08 (+0.20%) | 417,247 |
| 13 Jul 2023 | CNY | 39.46 | 39.9 | 39.2 | 39.81 | 39.81 | +0.65 (+1.66%) | 597,199 |
| 12 Jul 2023 | CNY | 40.15 | 40.34 | 39.06 | 39.16 | 39.16 | -1.08 (-2.68%) | 739,273 |
| 11 Jul 2023 | CNY | 39.65 | 40.28 | 39.53 | 40.24 | 40.24 | +0.49 (+1.23%) | 590,635 |
| 10 Jul 2023 | CNY | 39.75 | 39.85 | 39.46 | 39.75 | 39.75 | +0.19 (+0.48%) | 327,652 |
| 7 Jul 2023 | CNY | 39.81 | 39.99 | 39.44 | 39.56 | 39.56 | -0.35 (-0.88%) | 432,600 |
| 6 Jul 2023 | CNY | 39.93 | 40.23 | 39.52 | 39.91 | 39.91 | -0.02 (-0.05%) | 474,576 |
| 5 Jul 2023 | CNY | 40.3 | 40.38 | 39.85 | 39.93 | 39.93 | -0.37 (-0.92%) | 448,605 |
