| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 31 | 31 | 29.92 | 30.16 | 30.16 | -0.24 (-0.79%) | 311,650 |
| 8 Aug 2023 | CNY | 30.1 | 30.56 | 29.8 | 30.4 | 30.4 | +0.36 (+1.20%) | 374,200 |
| 7 Aug 2023 | CNY | 30.8 | 30.8 | 29.9 | 30.04 | 30.04 | -0.62 (-2.02%) | 566,772 |
| 4 Aug 2023 | CNY | 32.7 | 32.7 | 30.6 | 30.66 | 30.66 | -1.42 (-4.43%) | 1,159,770 |
| 3 Aug 2023 | CNY | 31.73 | 32.42 | 31.73 | 32.08 | 32.08 | -0.41 (-1.26%) | 381,761 |
| 2 Aug 2023 | CNY | 32.64 | 32.66 | 32.06 | 32.49 | 32.49 | -0.19 (-0.58%) | 330,068 |
| 1 Aug 2023 | CNY | 32.33 | 32.78 | 32.21 | 32.68 | 32.68 | +0.18 (+0.55%) | 442,946 |
| 31 Jul 2023 | CNY | 32.28 | 32.75 | 32.18 | 32.5 | 32.5 | +0.31 (+0.96%) | 489,907 |
| 28 Jul 2023 | CNY | 32.14 | 32.27 | 31.29 | 32.19 | 32.19 | +0.19 (+0.59%) | 485,766 |
| 27 Jul 2023 | CNY | 32.77 | 32.95 | 31.89 | 32 | 32 | -0.4 (-1.23%) | 527,000 |
| 26 Jul 2023 | CNY | 32.04 | 32.81 | 32.04 | 32.4 | 32.4 | +0.23 (+0.71%) | 470,127 |
| 25 Jul 2023 | CNY | 31.78 | 32.19 | 31.68 | 32.17 | 32.17 | +0.64 (+2.03%) | 356,660 |
| 24 Jul 2023 | CNY | 31.47 | 31.64 | 30.87 | 31.53 | 31.53 | +0.23 (+0.73%) | 285,500 |
| 21 Jul 2023 | CNY | 31.65 | 31.86 | 31.2 | 31.3 | 31.3 | -0.4 (-1.26%) | 499,159 |
| 20 Jul 2023 | CNY | 32.48 | 32.58 | 31.59 | 31.7 | 31.7 | -0.64 (-1.98%) | 594,438 |
| 19 Jul 2023 | CNY | 32.83 | 32.91 | 32.11 | 32.34 | 32.34 | -0.44 (-1.34%) | 736,101 |
| 18 Jul 2023 | CNY | 32.96 | 33.16 | 32.5 | 32.78 | 32.78 | -0.43 (-1.29%) | 806,131 |
| 17 Jul 2023 | CNY | 34 | 34.09 | 32.91 | 33.21 | 33.21 | -0.72 (-2.12%) | 1,490,625 |
| 14 Jul 2023 | CNY | 32.69 | 34.25 | 32.26 | 33.93 | 33.93 | +1.24 (+3.79%) | 2,526,757 |
| 13 Jul 2023 | CNY | 32.2 | 33.03 | 32.2 | 32.69 | 32.69 | +0.37 (+1.14%) | 859,178 |
| 12 Jul 2023 | CNY | 32.1 | 32.74 | 32 | 32.32 | 32.32 | +0.2 (+0.62%) | 769,453 |
| 11 Jul 2023 | CNY | 32 | 32.36 | 31.81 | 32.12 | 32.12 | 0.0 (0.0%) | 549,922 |
| 10 Jul 2023 | CNY | 32 | 32.53 | 31.81 | 32.12 | 32.12 | +0.32 (+1.01%) | 748,006 |
| 7 Jul 2023 | CNY | 31.89 | 32.03 | 31.67 | 31.8 | 31.8 | -0.09 (-0.28%) | 366,800 |
| 6 Jul 2023 | CNY | 31.79 | 32.09 | 31.4 | 31.89 | 31.89 | +0.1 (+0.31%) | 445,906 |
| 5 Jul 2023 | CNY | 31.79 | 32.32 | 31.72 | 31.79 | 31.79 | -0.13 (-0.41%) | 438,902 |
| 4 Jul 2023 | CNY | 31.3 | 32.1 | 31.3 | 31.92 | 31.92 | +0.42 (+1.33%) | 506,021 |
| 3 Jul 2023 | CNY | 31.65 | 31.95 | 31.38 | 31.5 | 31.5 | -0.1 (-0.32%) | 420,911 |
| 30 Jun 2023 | CNY | 31.37 | 31.92 | 31.18 | 31.6 | 31.6 | +0.32 (+1.02%) | 626,383 |
| 29 Jun 2023 | CNY | 30.38 | 31.48 | 30.38 | 31.28 | 31.28 | +0.6 (+1.96%) | 524,100 |
