| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 29.4 | 29.75 | 28.67 | 28.8 | 28.8 | -0.7 (-2.37%) | 1,679,870 |
| 24 Aug 2023 | CNY | 29.66 | 30.05 | 28.94 | 29.5 | 29.5 | -0.01 (-0.03%) | 1,972,700 |
| 23 Aug 2023 | CNY | 30.75 | 30.85 | 29.49 | 29.51 | 29.51 | -1.24 (-4.03%) | 1,789,760 |
| 22 Aug 2023 | CNY | 31.05 | 31.09 | 29.8 | 30.75 | 30.75 | -0.07 (-0.23%) | 1,876,760 |
| 21 Aug 2023 | CNY | 31.43 | 31.66 | 30.77 | 30.82 | 30.82 | -0.53 (-1.69%) | 1,456,300 |
| 18 Aug 2023 | CNY | 32.67 | 32.67 | 31.35 | 31.35 | 31.35 | -0.82 (-2.55%) | 992,610 |
| 17 Aug 2023 | CNY | 31.65 | 32.24 | 31.02 | 32.17 | 32.17 | +0.49 (+1.55%) | 1,172,270 |
| 16 Aug 2023 | CNY | 31.5 | 32.33 | 31.5 | 31.68 | 31.68 | -0.69 (-2.13%) | 1,112,070 |
| 15 Aug 2023 | CNY | 32.76 | 33.15 | 31.81 | 32.37 | 32.37 | -0.48 (-1.46%) | 1,283,090 |
| 14 Aug 2023 | CNY | 32.01 | 32.87 | 32.01 | 32.85 | 32.85 | +0.5 (+1.55%) | 1,043,780 |
| 11 Aug 2023 | CNY | 32.65 | 32.99 | 32.3 | 32.35 | 32.35 | -0.41 (-1.25%) | 931,870 |
| 10 Aug 2023 | CNY | 32.66 | 32.84 | 32 | 32.76 | 32.76 | +0.04 (+0.12%) | 1,483,560 |
| 9 Aug 2023 | CNY | 33.3 | 33.3 | 31.85 | 32.72 | 32.72 | -0.59 (-1.77%) | 1,923,360 |
| 8 Aug 2023 | CNY | 34.07 | 34.66 | 33.26 | 33.31 | 33.31 | -0.65 (-1.91%) | 1,241,880 |
| 7 Aug 2023 | CNY | 34.3 | 34.36 | 33.73 | 33.96 | 33.96 | -0.26 (-0.76%) | 1,080,560 |
| 4 Aug 2023 | CNY | 34.08 | 34.47 | 34.03 | 34.22 | 34.22 | +0.19 (+0.56%) | 1,225,410 |
| 3 Aug 2023 | CNY | 34.4 | 34.54 | 33.98 | 34.03 | 34.03 | -1.15 (-3.27%) | 2,045,090 |
| 2 Aug 2023 | CNY | 34.88 | 35.19 | 34.33 | 35.18 | 35.18 | +0.28 (+0.80%) | 2,155,000 |
| 1 Aug 2023 | CNY | 34.85 | 35.51 | 34 | 34.9 | 34.9 | +0.42 (+1.22%) | 3,050,330 |
| 31 Jul 2023 | CNY | 33.39 | 34.59 | 33.38 | 34.48 | 34.48 | +1.05 (+3.14%) | 1,894,700 |
| 28 Jul 2023 | CNY | 33.6 | 33.85 | 33.21 | 33.43 | 33.43 | -0.36 (-1.07%) | 1,610,800 |
| 27 Jul 2023 | CNY | 34.5 | 34.7 | 33.7 | 33.79 | 33.79 | -0.47 (-1.37%) | 1,638,370 |
| 26 Jul 2023 | CNY | 35.46 | 35.46 | 34.22 | 34.26 | 34.26 | -1.31 (-3.68%) | 1,759,390 |
| 25 Jul 2023 | CNY | 35.34 | 35.59 | 34.21 | 35.57 | 35.57 | +0.65 (+1.86%) | 2,473,160 |
| 24 Jul 2023 | CNY | 35.61 | 35.63 | 34.87 | 34.92 | 34.92 | -0.58 (-1.63%) | 1,264,810 |
| 21 Jul 2023 | CNY | 36.15 | 36.41 | 35.5 | 35.5 | 35.5 | -0.54 (-1.50%) | 1,162,120 |
| 20 Jul 2023 | CNY | 36.9 | 36.96 | 36.03 | 36.04 | 36.04 | -0.56 (-1.53%) | 1,213,140 |
| 19 Jul 2023 | CNY | 36.91 | 36.96 | 36.08 | 36.6 | 36.6 | +0.05 (+0.14%) | 1,616,760 |
| 18 Jul 2023 | CNY | 37.37 | 37.41 | 36.28 | 36.55 | 36.55 | -0.53 (-1.43%) | 1,455,680 |
| 17 Jul 2023 | CNY | 37.75 | 37.89 | 36.21 | 37.08 | 37.08 | -0.67 (-1.77%) | 2,055,230 |
