| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 35.05 | 36.1 | 34.86 | 35.78 | 35.78 | +0.73 (+2.08%) | 605,794 |
| 16 Aug 2023 | CNY | 35.24 | 35.5 | 34.89 | 35.05 | 35.05 | -0.25 (-0.71%) | 680,586 |
| 15 Aug 2023 | CNY | 36.38 | 36.38 | 35.2 | 35.3 | 35.3 | -0.96 (-2.65%) | 686,424 |
| 14 Aug 2023 | CNY | 36.2 | 36.5 | 35.47 | 36.26 | 36.26 | -0.2 (-0.55%) | 707,824 |
| 11 Aug 2023 | CNY | 37.05 | 37.18 | 36.28 | 36.46 | 36.46 | -0.72 (-1.94%) | 687,758 |
| 10 Aug 2023 | CNY | 36.32 | 37.67 | 36.3 | 37.18 | 37.18 | +0.57 (+1.56%) | 1,023,593 |
| 9 Aug 2023 | CNY | 37.32 | 37.45 | 36.46 | 36.61 | 36.61 | -0.85 (-2.27%) | 864,931 |
| 8 Aug 2023 | CNY | 35.62 | 38 | 35.62 | 37.46 | 37.46 | +1.64 (+4.58%) | 1,801,499 |
| 7 Aug 2023 | CNY | 35.28 | 36.18 | 35.24 | 35.82 | 35.82 | +0.54 (+1.53%) | 951,554 |
| 4 Aug 2023 | CNY | 35.11 | 35.5 | 35.07 | 35.28 | 35.28 | +0.17 (+0.48%) | 644,086 |
| 3 Aug 2023 | CNY | 35.06 | 35.28 | 34.81 | 35.11 | 35.11 | -0.04 (-0.11%) | 713,469 |
| 2 Aug 2023 | CNY | 35.13 | 35.48 | 35.02 | 35.15 | 35.15 | -0.12 (-0.34%) | 497,966 |
| 1 Aug 2023 | CNY | 35.59 | 35.59 | 35 | 35.27 | 35.27 | -0.23 (-0.65%) | 606,223 |
| 31 Jul 2023 | CNY | 35.7 | 35.97 | 35.23 | 35.5 | 35.5 | -0.18 (-0.50%) | 765,931 |
| 28 Jul 2023 | CNY | 35.68 | 35.94 | 35.23 | 35.68 | 35.68 | -0.01 (-0.03%) | 841,995 |
| 27 Jul 2023 | CNY | 36.73 | 36.74 | 35.61 | 35.69 | 35.69 | -0.76 (-2.09%) | 894,049 |
| 26 Jul 2023 | CNY | 37.58 | 37.58 | 36.26 | 36.45 | 36.45 | -1.07 (-2.85%) | 1,077,099 |
| 25 Jul 2023 | CNY | 38.09 | 38.15 | 36.85 | 37.52 | 37.52 | +0.13 (+0.35%) | 1,082,123 |
| 24 Jul 2023 | CNY | 37.17 | 38.17 | 36.89 | 37.39 | 37.39 | +0.09 (+0.24%) | 795,262 |
| 21 Jul 2023 | CNY | 37.3 | 38.35 | 37.24 | 37.3 | 37.3 | -0.18 (-0.48%) | 1,110,085 |
| 20 Jul 2023 | CNY | 38.54 | 38.87 | 37.35 | 37.48 | 37.48 | -0.87 (-2.27%) | 1,325,079 |
| 19 Jul 2023 | CNY | 38.4 | 38.8 | 37.7 | 38.35 | 38.35 | -0.74 (-1.89%) | 1,536,521 |
| 18 Jul 2023 | CNY | 39.1 | 40.28 | 38.85 | 39.09 | 39.09 | +0.08 (+0.21%) | 1,778,693 |
| 17 Jul 2023 | CNY | 39.11 | 39.51 | 38.5 | 39.01 | 39.01 | -0.51 (-1.29%) | 1,740,745 |
| 14 Jul 2023 | CNY | 39.02 | 40.2 | 38.67 | 39.52 | 39.52 | +0.34 (+0.87%) | 2,759,599 |
| 13 Jul 2023 | CNY | 38.3 | 39.31 | 38.13 | 39.18 | 39.18 | +0.86 (+2.24%) | 2,427,444 |
| 12 Jul 2023 | CNY | 38.86 | 39.57 | 38.15 | 38.32 | 38.32 | -0.51 (-1.31%) | 2,540,895 |
| 11 Jul 2023 | CNY | 36.01 | 39.5 | 36.01 | 38.83 | 38.83 | +2.8 (+7.77%) | 3,767,479 |
| 10 Jul 2023 | CNY | 36.46 | 36.81 | 35.98 | 36.03 | 36.03 | -0.4 (-1.10%) | 1,055,642 |
| 7 Jul 2023 | CNY | 37.23 | 38 | 36.36 | 36.43 | 36.43 | -0.98 (-2.62%) | 1,733,747 |
