| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 39.21 | 39.97 | 38.88 | 39.38 | 39.38 | +0.16 (+0.41%) | 4,037,388 |
| 10 Aug 2023 | CNY | 39.71 | 42.3 | 38.96 | 39.22 | 39.22 | -0.93 (-2.32%) | 6,177,647 |
| 9 Aug 2023 | CNY | 38.3 | 40.88 | 38.08 | 40.15 | 40.15 | +1.31 (+3.37%) | 5,026,511 |
| 8 Aug 2023 | CNY | 38.3 | 38.94 | 37.88 | 38.84 | 38.84 | +0.77 (+2.02%) | 3,296,298 |
| 7 Aug 2023 | CNY | 37.51 | 38.2 | 36.5 | 38.07 | 38.07 | +0.45 (+1.20%) | 2,569,070 |
| 4 Aug 2023 | CNY | 37.2 | 37.68 | 36.93 | 37.62 | 37.62 | +0.32 (+0.86%) | 2,281,831 |
| 3 Aug 2023 | CNY | 37.01 | 37.48 | 36.86 | 37.3 | 37.3 | +0.12 (+0.32%) | 1,719,666 |
| 2 Aug 2023 | CNY | 37 | 37.36 | 36.78 | 37.18 | 37.18 | +0.11 (+0.30%) | 1,424,802 |
| 1 Aug 2023 | CNY | 37.35 | 37.65 | 36.83 | 37.07 | 37.07 | -0.61 (-1.62%) | 1,888,103 |
| 31 Jul 2023 | CNY | 38 | 38.73 | 37.3 | 37.68 | 37.68 | -1.13 (-2.91%) | 4,065,051 |
| 28 Jul 2023 | CNY | 37.06 | 40.74 | 36.01 | 38.81 | 38.81 | +1.53 (+4.10%) | 5,896,674 |
| 27 Jul 2023 | CNY | 37.55 | 37.82 | 37.2 | 37.28 | 37.28 | +0.12 (+0.32%) | 1,474,161 |
| 26 Jul 2023 | CNY | 37.88 | 37.88 | 37.07 | 37.16 | 37.16 | -0.77 (-2.03%) | 1,717,707 |
| 25 Jul 2023 | CNY | 37.42 | 38.09 | 37.22 | 37.93 | 37.93 | +0.66 (+1.77%) | 1,687,844 |
| 24 Jul 2023 | CNY | 38.18 | 38.2 | 36.46 | 37.27 | 37.27 | -0.83 (-2.18%) | 2,457,649 |
| 21 Jul 2023 | CNY | 38.11 | 38.85 | 37.8 | 38.1 | 38.1 | -0.21 (-0.55%) | 2,188,971 |
| 20 Jul 2023 | CNY | 38.71 | 39.52 | 38.14 | 38.31 | 38.31 | -0.58 (-1.49%) | 2,842,984 |
| 19 Jul 2023 | CNY | 38.3 | 39.19 | 38.28 | 38.89 | 38.89 | +0.36 (+0.93%) | 2,284,683 |
| 18 Jul 2023 | CNY | 39.5 | 39.5 | 38.19 | 38.53 | 38.53 | -1.49 (-3.72%) | 3,509,286 |
| 17 Jul 2023 | CNY | 39.56 | 41.06 | 39.54 | 40.02 | 40.02 | +0.15 (+0.38%) | 4,256,236 |
| 14 Jul 2023 | CNY | 40.5 | 41.12 | 39.5 | 39.87 | 39.87 | -1.03 (-2.52%) | 5,387,279 |
| 13 Jul 2023 | CNY | 39 | 44.2 | 38.24 | 40.9 | 40.9 | +2.33 (+6.04%) | 8,011,404 |
| 12 Jul 2023 | CNY | 37.84 | 38.91 | 37.57 | 38.57 | 38.57 | +0.63 (+1.66%) | 4,201,198 |
| 11 Jul 2023 | CNY | 37.73 | 37.94 | 37.33 | 37.94 | 37.94 | +0.44 (+1.17%) | 2,344,149 |
| 10 Jul 2023 | CNY | 37.08 | 37.91 | 37 | 37.5 | 37.5 | 0.0 (0.0%) | 2,472,066 |
| 7 Jul 2023 | CNY | 38.6 | 38.83 | 37.48 | 37.5 | 37.5 | -1.59 (-4.07%) | 4,468,563 |
| 6 Jul 2023 | CNY | 38.33 | 39.73 | 37.61 | 39.09 | 39.09 | +0.36 (+0.93%) | 6,183,634 |
| 5 Jul 2023 | CNY | 37.99 | 38.9 | 37.27 | 38.73 | 38.73 | +0.46 (+1.20%) | 6,088,901 |
| 4 Jul 2023 | CNY | 37.81 | 38.5 | 37.62 | 38.27 | 38.27 | +0.09 (+0.24%) | 4,223,090 |
| 3 Jul 2023 | CNY | 38.02 | 38.8 | 37.52 | 38.18 | 38.18 | -0.15 (-0.39%) | 4,955,622 |
