| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 30.8 | 32.78 | 30.45 | 32.1 | 32.1 | +0.9 (+2.88%) | 2,808,239 |
| 16 Aug 2023 | CNY | 32.3 | 32.62 | 30.77 | 31.2 | 31.2 | -0.96 (-2.99%) | 2,694,175 |
| 15 Aug 2023 | CNY | 33.64 | 33.64 | 31.9 | 32.16 | 32.16 | -1.42 (-4.23%) | 3,256,347 |
| 14 Aug 2023 | CNY | 32.06 | 33.6 | 31.85 | 33.58 | 33.58 | +0.74 (+2.25%) | 4,363,656 |
| 11 Aug 2023 | CNY | 33.76 | 34.5 | 32.66 | 32.84 | 32.84 | -0.9 (-2.67%) | 4,464,910 |
| 10 Aug 2023 | CNY | 32.09 | 36 | 32.04 | 33.74 | 33.74 | +1.65 (+5.14%) | 7,305,176 |
| 9 Aug 2023 | CNY | 32.24 | 32.95 | 31.91 | 32.09 | 32.09 | -1.46 (-4.35%) | 5,334,803 |
| 8 Aug 2023 | CNY | 30 | 36 | 30 | 33.55 | 33.55 | +3.32 (+10.98%) | 7,967,103 |
| 7 Aug 2023 | CNY | 29.35 | 30.6 | 29.01 | 30.23 | 30.23 | +0.87 (+2.96%) | 2,459,225 |
| 4 Aug 2023 | CNY | 28.85 | 29.89 | 28.73 | 29.36 | 29.36 | +0.51 (+1.77%) | 1,608,200 |
| 3 Aug 2023 | CNY | 29.14 | 29.35 | 28.72 | 28.85 | 28.85 | -0.34 (-1.16%) | 1,136,767 |
| 2 Aug 2023 | CNY | 29.39 | 29.42 | 28.82 | 29.19 | 29.19 | -0.22 (-0.75%) | 1,370,300 |
| 1 Aug 2023 | CNY | 30.7 | 30.96 | 29.22 | 29.41 | 29.41 | -1.28 (-4.17%) | 2,573,803 |
| 31 Jul 2023 | CNY | 30.4 | 31.14 | 29.71 | 30.69 | 30.69 | +0.27 (+0.89%) | 1,802,789 |
| 28 Jul 2023 | CNY | 31.78 | 31.78 | 30.31 | 30.42 | 30.42 | -1.55 (-4.85%) | 2,847,425 |
| 27 Jul 2023 | CNY | 33.59 | 34.09 | 31.81 | 31.97 | 31.97 | -2.25 (-6.58%) | 3,467,906 |
| 26 Jul 2023 | CNY | 35.17 | 35.79 | 33.69 | 34.22 | 34.22 | -1.34 (-3.77%) | 3,325,315 |
| 25 Jul 2023 | CNY | 36.26 | 36.26 | 34.82 | 35.56 | 35.56 | -0.69 (-1.90%) | 5,014,663 |
| 24 Jul 2023 | CNY | 33.45 | 36.25 | 32.68 | 36.25 | 36.25 | +2.5 (+7.41%) | 5,810,791 |
| 21 Jul 2023 | CNY | 33.6 | 34.75 | 32.5 | 33.75 | 33.75 | -0.73 (-2.12%) | 3,948,934 |
| 20 Jul 2023 | CNY | 33.73 | 35.81 | 32.9 | 34.48 | 34.48 | +0.75 (+2.22%) | 4,819,640 |
| 19 Jul 2023 | CNY | 32.36 | 33.73 | 32.36 | 33.73 | 33.73 | +1.36 (+4.20%) | 2,769,371 |
| 18 Jul 2023 | CNY | 33.41 | 33.41 | 32.28 | 32.37 | 32.37 | -1.22 (-3.63%) | 2,046,244 |
| 17 Jul 2023 | CNY | 32.97 | 33.81 | 32.41 | 33.59 | 33.59 | +0.04 (+0.12%) | 2,465,724 |
| 14 Jul 2023 | CNY | 32.5 | 34.67 | 32.17 | 33.55 | 33.55 | +1.45 (+4.52%) | 5,577,093 |
| 13 Jul 2023 | CNY | 31.3 | 32.46 | 31.05 | 32.1 | 32.1 | +0.9 (+2.88%) | 2,501,417 |
| 12 Jul 2023 | CNY | 32 | 32.27 | 31.15 | 31.2 | 31.2 | -0.76 (-2.38%) | 1,754,471 |
| 11 Jul 2023 | CNY | 32.6 | 32.64 | 31.88 | 31.96 | 31.96 | -0.64 (-1.96%) | 1,502,542 |
| 10 Jul 2023 | CNY | 32.51 | 32.93 | 32.06 | 32.6 | 32.6 | +0.09 (+0.28%) | 1,324,930 |
| 7 Jul 2023 | CNY | 32.27 | 32.86 | 31.3 | 32.51 | 32.51 | +0.26 (+0.81%) | 2,208,790 |
