| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 32.75 | 35.56 | 32.75 | 33.56 | 33.56 | +0.35 (+1.05%) | 11,482,800 |
| 17 Aug 2023 | CNY | 32.62 | 34.08 | 32.32 | 33.21 | 33.21 | -0.32 (-0.95%) | 8,677,895 |
| 16 Aug 2023 | CNY | 33.82 | 34.41 | 32.28 | 33.53 | 33.53 | -0.55 (-1.61%) | 9,844,838 |
| 15 Aug 2023 | CNY | 34 | 34.8 | 33.28 | 34.08 | 34.08 | -1.2 (-3.40%) | 11,041,080 |
| 14 Aug 2023 | CNY | 32.39 | 35.65 | 32.39 | 35.28 | 35.28 | +1.7 (+5.06%) | 15,871,100 |
| 11 Aug 2023 | CNY | 34.91 | 35.9 | 33.56 | 33.58 | 33.58 | -1.23 (-3.53%) | 13,273,460 |
| 10 Aug 2023 | CNY | 33.45 | 36.66 | 33.45 | 34.81 | 34.81 | +0.32 (+0.93%) | 19,208,260 |
| 9 Aug 2023 | CNY | 34.01 | 35.07 | 33.56 | 34.49 | 34.49 | -1.56 (-4.33%) | 21,227,620 |
| 8 Aug 2023 | CNY | 29.7 | 36.05 | 29.7 | 36.05 | 36.05 | +6.01 (+20.01%) | 18,123,550 |
| 7 Aug 2023 | CNY | 28.52 | 30.24 | 28.5 | 30.04 | 30.04 | +1.37 (+4.78%) | 8,326,910 |
| 4 Aug 2023 | CNY | 29.51 | 29.9 | 28.5 | 28.67 | 28.67 | -0.84 (-2.85%) | 7,258,656 |
| 3 Aug 2023 | CNY | 30.83 | 31.28 | 29.5 | 29.51 | 29.51 | -1.79 (-5.72%) | 8,298,922 |
| 2 Aug 2023 | CNY | 31.5 | 31.93 | 30.9 | 31.3 | 31.3 | -0.65 (-2.03%) | 6,615,300 |
| 1 Aug 2023 | CNY | 31.5 | 31.97 | 30.69 | 31.95 | 31.95 | +0.08 (+0.25%) | 9,453,287 |
| 31 Jul 2023 | CNY | 30.61 | 33.33 | 30.2 | 31.87 | 31.87 | +0.74 (+2.38%) | 14,237,750 |
| 28 Jul 2023 | CNY | 30.95 | 31.35 | 29.91 | 31.13 | 31.13 | -0.29 (-0.92%) | 11,358,300 |
| 27 Jul 2023 | CNY | 29.68 | 31.69 | 29.42 | 31.42 | 31.42 | +1.39 (+4.63%) | 12,407,160 |
| 26 Jul 2023 | CNY | 30.16 | 31.18 | 29.71 | 30.03 | 30.03 | -0.69 (-2.25%) | 8,681,148 |
| 25 Jul 2023 | CNY | 30.12 | 31.4 | 29.6 | 30.72 | 30.72 | +1.07 (+3.61%) | 9,416,370 |
| 24 Jul 2023 | CNY | 30.22 | 30.86 | 29.38 | 29.65 | 29.65 | -1.53 (-4.91%) | 7,935,698 |
| 21 Jul 2023 | CNY | 29.92 | 31.61 | 29.32 | 31.18 | 31.18 | +0.96 (+3.18%) | 10,548,410 |
| 20 Jul 2023 | CNY | 30.87 | 31.84 | 30.15 | 30.22 | 30.22 | -1.29 (-4.09%) | 8,639,864 |
| 19 Jul 2023 | CNY | 29 | 33.25 | 28.92 | 31.51 | 31.51 | +2.44 (+8.39%) | 12,621,440 |
| 18 Jul 2023 | CNY | 30.05 | 30.59 | 28.84 | 29.07 | 29.07 | -1.66 (-5.40%) | 7,305,650 |
| 17 Jul 2023 | CNY | 29.95 | 32 | 29.95 | 30.73 | 30.73 | +0.21 (+0.69%) | 11,153,740 |
| 14 Jul 2023 | CNY | 29.36 | 31.58 | 29.36 | 30.52 | 30.52 | +0.69 (+2.31%) | 14,811,570 |
| 13 Jul 2023 | CNY | 27.29 | 29.99 | 27.15 | 29.83 | 29.83 | +2.57 (+9.43%) | 13,460,720 |
| 12 Jul 2023 | CNY | 27.82 | 27.92 | 27.18 | 27.26 | 27.26 | -0.64 (-2.29%) | 4,990,084 |
| 11 Jul 2023 | CNY | 28.18 | 28.25 | 27.76 | 27.9 | 27.9 | -0.55 (-1.93%) | 4,498,473 |
| 10 Jul 2023 | CNY | 28.09 | 28.54 | 27.42 | 28.45 | 28.45 | +0.36 (+1.28%) | 4,843,978 |
