| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 32.1 | 32.31 | 31.35 | 31.38 | 31.38 | -0.94 (-2.91%) | 1,704,100 |
| 15 Aug 2023 | CNY | 32.82 | 32.92 | 31.93 | 32.32 | 32.32 | -0.53 (-1.61%) | 1,322,800 |
| 14 Aug 2023 | CNY | 31.98 | 32.98 | 31.6 | 32.85 | 32.85 | +0.55 (+1.70%) | 1,909,895 |
| 11 Aug 2023 | CNY | 33.4 | 33.4 | 32.28 | 32.3 | 32.3 | -1.11 (-3.32%) | 2,700,183 |
| 10 Aug 2023 | CNY | 33.55 | 33.55 | 33.2 | 33.41 | 33.41 | -0.33 (-0.98%) | 1,986,688 |
| 9 Aug 2023 | CNY | 33.77 | 34.15 | 33.52 | 33.74 | 33.74 | -0.1 (-0.30%) | 1,556,189 |
| 8 Aug 2023 | CNY | 34.66 | 34.86 | 33.5 | 33.84 | 33.84 | -0.96 (-2.76%) | 3,331,833 |
| 7 Aug 2023 | CNY | 34.68 | 34.99 | 34.51 | 34.8 | 34.8 | +0.11 (+0.32%) | 1,641,550 |
| 4 Aug 2023 | CNY | 34.38 | 34.84 | 34.25 | 34.69 | 34.69 | +0.3 (+0.87%) | 1,742,058 |
| 3 Aug 2023 | CNY | 34.77 | 35.28 | 34.25 | 34.39 | 34.39 | -0.34 (-0.98%) | 1,807,250 |
| 2 Aug 2023 | CNY | 34.5 | 35.15 | 34.4 | 34.73 | 34.73 | +0.09 (+0.26%) | 1,448,700 |
| 1 Aug 2023 | CNY | 35.01 | 35.3 | 34.51 | 34.64 | 34.64 | -0.35 (-1.00%) | 1,636,160 |
| 31 Jul 2023 | CNY | 35 | 35.79 | 34.87 | 34.99 | 34.99 | +0.14 (+0.40%) | 2,291,048 |
| 28 Jul 2023 | CNY | 35.29 | 35.31 | 34.37 | 34.85 | 34.85 | -0.88 (-2.46%) | 3,089,832 |
| 27 Jul 2023 | CNY | 36.21 | 36.75 | 35.61 | 35.73 | 35.73 | -0.47 (-1.30%) | 2,793,157 |
| 26 Jul 2023 | CNY | 37.3 | 37.4 | 36 | 36.2 | 36.2 | -1.4 (-3.72%) | 3,288,374 |
| 25 Jul 2023 | CNY | 37 | 38.36 | 36.41 | 37.6 | 37.6 | +0.82 (+2.23%) | 3,937,264 |
| 24 Jul 2023 | CNY | 35.83 | 37.36 | 35.81 | 36.78 | 36.78 | +0.56 (+1.55%) | 3,485,550 |
| 21 Jul 2023 | CNY | 35.51 | 36.6 | 35.11 | 36.22 | 36.22 | +0.52 (+1.46%) | 2,708,369 |
| 20 Jul 2023 | CNY | 36.4 | 36.62 | 35.55 | 35.7 | 35.7 | -0.23 (-0.64%) | 2,338,274 |
| 19 Jul 2023 | CNY | 35.7 | 36.12 | 35.38 | 35.93 | 35.93 | +0.54 (+1.53%) | 1,858,828 |
| 18 Jul 2023 | CNY | 35.88 | 36.27 | 35.32 | 35.39 | 35.39 | -0.66 (-1.83%) | 1,643,024 |
| 17 Jul 2023 | CNY | 35.97 | 36.2 | 35.6 | 36.05 | 36.05 | +0.2 (+0.56%) | 1,678,500 |
| 14 Jul 2023 | CNY | 35.65 | 36.13 | 35.5 | 35.85 | 35.85 | +0.29 (+0.82%) | 2,248,139 |
| 13 Jul 2023 | CNY | 34.96 | 35.6 | 34.78 | 35.56 | 35.56 | +0.78 (+2.24%) | 2,179,189 |
| 12 Jul 2023 | CNY | 35.67 | 35.85 | 34.75 | 34.78 | 34.78 | -0.96 (-2.69%) | 1,580,900 |
| 11 Jul 2023 | CNY | 35.53 | 35.95 | 35.42 | 35.74 | 35.74 | +0.34 (+0.96%) | 1,219,150 |
| 10 Jul 2023 | CNY | 35.41 | 35.97 | 35.25 | 35.4 | 35.4 | +0.04 (+0.11%) | 1,429,980 |
| 7 Jul 2023 | CNY | 35.91 | 35.96 | 35.06 | 35.36 | 35.36 | -0.61 (-1.70%) | 1,889,580 |
| 6 Jul 2023 | CNY | 36.14 | 36.72 | 35.85 | 35.97 | 35.97 | -0.39 (-1.07%) | 1,655,522 |
