| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 53.06 | 53.49 | 49.3 | 51.3 | 51.3 | -1.38 (-2.62%) | 20,169,884 |
| 15 Aug 2023 | CNY | 45.99 | 52.68 | 45.72 | 52.68 | 52.68 | +8.78 (+20.00%) | 26,951,802 |
| 14 Aug 2023 | CNY | 35.8 | 43.9 | 35.8 | 43.9 | 43.9 | +7.32 (+20.01%) | 21,354,636 |
| 11 Aug 2023 | CNY | 38.8 | 40.5 | 36.54 | 36.58 | 36.58 | -1.42 (-3.74%) | 16,230,838 |
| 10 Aug 2023 | CNY | 37.78 | 38.7 | 36.81 | 38 | 38 | -1.3 (-3.31%) | 17,279,060 |
| 9 Aug 2023 | CNY | 36.25 | 42.22 | 35.66 | 39.3 | 39.3 | +2.34 (+6.33%) | 25,790,706 |
| 8 Aug 2023 | CNY | 40.28 | 40.8 | 36.75 | 36.96 | 36.96 | -1.36 (-3.55%) | 24,871,837 |
| 7 Aug 2023 | CNY | 32.1 | 38.32 | 32.1 | 38.32 | 38.32 | +6.39 (+20.01%) | 19,287,746 |
| 4 Aug 2023 | CNY | 31.96 | 34.27 | 31.58 | 31.93 | 31.93 | -1.17 (-3.53%) | 17,262,776 |
| 3 Aug 2023 | CNY | 30.13 | 34.66 | 30.1 | 33.1 | 33.1 | +1.85 (+5.92%) | 21,461,845 |
| 2 Aug 2023 | CNY | 28.15 | 32.5 | 28.14 | 31.25 | 31.25 | +2.64 (+9.23%) | 21,003,446 |
| 1 Aug 2023 | CNY | 28.87 | 29.13 | 27.76 | 28.61 | 28.61 | -0.24 (-0.83%) | 10,181,996 |
| 31 Jul 2023 | CNY | 28.64 | 29.25 | 28.28 | 28.85 | 28.85 | -0.24 (-0.83%) | 10,582,480 |
| 28 Jul 2023 | CNY | 30.54 | 30.95 | 28.88 | 29.09 | 29.09 | -2.09 (-6.70%) | 14,966,624 |
| 27 Jul 2023 | CNY | 32.1 | 33.47 | 31.01 | 31.18 | 31.18 | -4.3 (-12.12%) | 18,659,810 |
| 26 Jul 2023 | CNY | 35.62 | 38.32 | 34.41 | 35.48 | 35.48 | -0.75 (-2.07%) | 20,681,442 |
| 25 Jul 2023 | CNY | 37.63 | 41.2 | 36.18 | 36.23 | 36.23 | -1.5 (-3.98%) | 25,794,103 |
| 24 Jul 2023 | CNY | 32.34 | 39.5 | 32.34 | 37.73 | 37.73 | +3.72 (+10.94%) | 26,142,780 |
| 21 Jul 2023 | CNY | 35.48 | 36.1 | 32.69 | 34.01 | 34.01 | -3.54 (-9.43%) | 21,357,923 |
| 20 Jul 2023 | CNY | 34.7 | 39.9 | 33.6 | 37.55 | 37.55 | +2.88 (+8.31%) | 31,688,379 |
| 19 Jul 2023 | CNY | 28.45 | 34.67 | 28.45 | 34.67 | 34.67 | +5.78 (+20.01%) | 28,874,697 |
| 18 Jul 2023 | CNY | 30.63 | 30.89 | 28.42 | 28.89 | 28.89 | -1.81 (-5.90%) | 17,807,897 |
| 17 Jul 2023 | CNY | 33 | 34.4 | 30.46 | 30.7 | 30.7 | -3.04 (-9.01%) | 24,991,679 |
| 14 Jul 2023 | CNY | 29.29 | 33.74 | 29.1 | 33.74 | 33.74 | +5.62 (+19.99%) | 25,194,162 |
| 13 Jul 2023 | CNY | 23.66 | 28.12 | 23.66 | 28.12 | 28.12 | +4.69 (+20.02%) | 11,658,347 |
| 12 Jul 2023 | CNY | 23.78 | 24.33 | 23.38 | 23.43 | 23.43 | -0.55 (-2.29%) | 2,094,368 |
| 11 Jul 2023 | CNY | 23.51 | 24.29 | 23.33 | 23.98 | 23.98 | +0.47 (+2.00%) | 2,482,532 |
| 10 Jul 2023 | CNY | 23.81 | 24.18 | 23.41 | 23.51 | 23.51 | -0.49 (-2.04%) | 2,313,250 |
| 7 Jul 2023 | CNY | 23.76 | 24.3 | 23.07 | 24 | 24 | +0.24 (+1.01%) | 3,747,498 |
| 6 Jul 2023 | CNY | 23.55 | 24.1 | 23.41 | 23.76 | 23.76 | +0.13 (+0.55%) | 2,236,700 |
