| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 44.39 | 44.62 | 40.8 | 41.32 | 41.32 | -4.77 (-10.35%) | 9,604,741 |
| 17 Aug 2023 | CNY | 47.26 | 49.19 | 45.06 | 46.09 | 46.09 | -1.33 (-2.80%) | 9,686,508 |
| 16 Aug 2023 | CNY | 51.01 | 52.39 | 47.23 | 47.42 | 47.42 | -2.58 (-5.16%) | 11,309,595 |
| 15 Aug 2023 | CNY | 44 | 54.8 | 44 | 50 | 50 | +2.36 (+4.95%) | 14,622,585 |
| 14 Aug 2023 | CNY | 43.4 | 47.64 | 42.58 | 47.64 | 47.64 | +7.94 (+20%) | 12,668,607 |
| 11 Aug 2023 | CNY | 33.13 | 39.7 | 32.81 | 39.7 | 39.7 | +6.62 (+20.01%) | 6,832,415 |
| 10 Aug 2023 | CNY | 31.99 | 34.98 | 31.99 | 33.08 | 33.08 | +1.82 (+5.82%) | 5,267,301 |
| 9 Aug 2023 | CNY | 29.85 | 31.65 | 29.72 | 31.26 | 31.26 | +1.26 (+4.20%) | 2,180,801 |
| 8 Aug 2023 | CNY | 29.17 | 30.23 | 29.13 | 30 | 30 | +0.68 (+2.32%) | 773,000 |
| 7 Aug 2023 | CNY | 30 | 30 | 29.01 | 29.32 | 29.32 | -0.75 (-2.49%) | 842,711 |
| 4 Aug 2023 | CNY | 30.39 | 30.75 | 30.05 | 30.07 | 30.07 | -0.33 (-1.09%) | 569,900 |
| 3 Aug 2023 | CNY | 30.78 | 30.89 | 30.39 | 30.4 | 30.4 | -0.36 (-1.17%) | 509,800 |
| 2 Aug 2023 | CNY | 30.81 | 31.09 | 30.6 | 30.76 | 30.76 | -0.34 (-1.09%) | 508,540 |
| 1 Aug 2023 | CNY | 30.65 | 31.35 | 30.48 | 31.1 | 31.1 | +0.32 (+1.04%) | 999,661 |
| 31 Jul 2023 | CNY | 30.88 | 31.48 | 30.51 | 30.78 | 30.78 | -0.15 (-0.48%) | 585,200 |
| 28 Jul 2023 | CNY | 30.97 | 31.2 | 30.46 | 30.93 | 30.93 | +0.13 (+0.42%) | 645,900 |
| 27 Jul 2023 | CNY | 30.95 | 31.25 | 30.76 | 30.8 | 30.8 | -0.04 (-0.13%) | 721,500 |
| 26 Jul 2023 | CNY | 30.54 | 31.13 | 30.43 | 30.84 | 30.84 | +0.31 (+1.02%) | 858,200 |
| 25 Jul 2023 | CNY | 30.36 | 30.62 | 30.08 | 30.53 | 30.53 | +0.19 (+0.63%) | 678,801 |
| 24 Jul 2023 | CNY | 29.65 | 30.58 | 29.42 | 30.34 | 30.34 | +0.79 (+2.67%) | 1,030,102 |
| 21 Jul 2023 | CNY | 29.72 | 30.08 | 29.41 | 29.55 | 29.55 | -0.08 (-0.27%) | 619,202 |
| 20 Jul 2023 | CNY | 30.1 | 30.31 | 29.62 | 29.63 | 29.63 | -0.61 (-2.02%) | 578,702 |
| 19 Jul 2023 | CNY | 30.82 | 30.9 | 30.09 | 30.24 | 30.24 | -0.58 (-1.88%) | 649,702 |
| 18 Jul 2023 | CNY | 30.09 | 31.01 | 29.89 | 30.82 | 30.82 | +0.72 (+2.39%) | 1,296,400 |
| 17 Jul 2023 | CNY | 30.06 | 30.16 | 29.63 | 30.1 | 30.1 | +0.09 (+0.30%) | 424,000 |
| 14 Jul 2023 | CNY | 29.85 | 30.05 | 29.7 | 30.01 | 30.01 | +0.04 (+0.13%) | 250,800 |
| 13 Jul 2023 | CNY | 29.79 | 30.07 | 29.79 | 29.97 | 29.97 | +0.16 (+0.54%) | 242,898 |
| 12 Jul 2023 | CNY | 30.06 | 30.21 | 29.67 | 29.81 | 29.81 | -0.25 (-0.83%) | 314,198 |
| 11 Jul 2023 | CNY | 29.99 | 30.12 | 29.92 | 30.06 | 30.06 | +0.06 (+0.20%) | 312,770 |
| 10 Jul 2023 | CNY | 29.96 | 30.29 | 29.88 | 30 | 30 | +0.16 (+0.54%) | 306,300 |
