| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 35 | 38.28 | 34.2 | 36.02 | 36.02 | +1.3 (+3.74%) | 24,191,830 |
| 18 Aug 2023 | CNY | 37.48 | 38 | 34.67 | 34.72 | 34.72 | -2.29 (-6.19%) | 21,889,100 |
| 17 Aug 2023 | CNY | 35.56 | 39.57 | 34.9 | 37.01 | 37.01 | +2.15 (+6.17%) | 30,629,270 |
| 16 Aug 2023 | CNY | 28.5 | 34.86 | 28.26 | 34.86 | 34.86 | +5.81 (+20%) | 20,866,577 |
| 15 Aug 2023 | CNY | 29.01 | 29.7 | 28.04 | 29.05 | 29.05 | -0.72 (-2.42%) | 13,958,417 |
| 14 Aug 2023 | CNY | 29.58 | 31.65 | 29.58 | 29.77 | 29.77 | -1.88 (-5.94%) | 14,844,932 |
| 11 Aug 2023 | CNY | 32.88 | 33.5 | 31.1 | 31.65 | 31.65 | -3.3 (-9.44%) | 18,576,906 |
| 10 Aug 2023 | CNY | 31.21 | 36.18 | 30.75 | 34.95 | 34.95 | +2.1 (+6.39%) | 25,716,123 |
| 9 Aug 2023 | CNY | 31.52 | 33.7 | 29.51 | 32.85 | 32.85 | +1.21 (+3.82%) | 22,670,488 |
| 8 Aug 2023 | CNY | 32.62 | 33 | 30.5 | 31.64 | 31.64 | -2.65 (-7.73%) | 20,079,597 |
| 7 Aug 2023 | CNY | 33.31 | 35.15 | 32.05 | 34.29 | 34.29 | +0.99 (+2.97%) | 23,411,093 |
| 4 Aug 2023 | CNY | 31.8 | 36.36 | 31.67 | 33.3 | 33.3 | +3 (+9.90%) | 27,962,383 |
| 3 Aug 2023 | CNY | 27.04 | 31.8 | 26.18 | 30.3 | 30.3 | +2.67 (+9.66%) | 22,468,318 |
| 2 Aug 2023 | CNY | 26 | 28.79 | 25.58 | 27.63 | 27.63 | +0.03 (+0.11%) | 19,725,504 |
| 1 Aug 2023 | CNY | 23.11 | 27.6 | 22.76 | 27.6 | 27.6 | +4.6 (+20.00%) | 13,577,524 |
| 31 Jul 2023 | CNY | 23.52 | 23.62 | 22.74 | 23 | 23 | -0.78 (-3.28%) | 6,274,707 |
| 28 Jul 2023 | CNY | 21.77 | 24.25 | 21.4 | 23.78 | 23.78 | +1.96 (+8.98%) | 8,509,341 |
| 27 Jul 2023 | CNY | 22.28 | 22.52 | 21.68 | 21.82 | 21.82 | -0.61 (-2.72%) | 1,833,646 |
| 26 Jul 2023 | CNY | 22.82 | 23.15 | 22.2 | 22.43 | 22.43 | -0.72 (-3.11%) | 2,022,624 |
| 25 Jul 2023 | CNY | 22.8 | 23.65 | 22.49 | 23.15 | 23.15 | +0.79 (+3.53%) | 3,246,356 |
| 24 Jul 2023 | CNY | 21.78 | 22.74 | 21.5 | 22.36 | 22.36 | +0.65 (+2.99%) | 2,219,437 |
| 21 Jul 2023 | CNY | 22.12 | 22.26 | 21.62 | 21.71 | 21.71 | -0.59 (-2.65%) | 1,899,957 |
| 20 Jul 2023 | CNY | 23.01 | 23.29 | 22.16 | 22.3 | 22.3 | -0.95 (-4.09%) | 2,977,453 |
| 19 Jul 2023 | CNY | 22.58 | 23.43 | 22.51 | 23.25 | 23.25 | +0.83 (+3.70%) | 4,105,246 |
| 18 Jul 2023 | CNY | 22.61 | 22.83 | 22.31 | 22.42 | 22.42 | -0.19 (-0.84%) | 1,923,868 |
| 17 Jul 2023 | CNY | 23.08 | 23.16 | 22.5 | 22.61 | 22.61 | -0.51 (-2.21%) | 3,033,469 |
| 14 Jul 2023 | CNY | 21.58 | 23.97 | 21.3 | 23.12 | 23.12 | +1.71 (+7.99%) | 7,357,305 |
| 13 Jul 2023 | CNY | 21 | 21.54 | 21 | 21.41 | 21.41 | +0.41 (+1.95%) | 1,806,820 |
| 12 Jul 2023 | CNY | 21.78 | 21.78 | 21 | 21 | 21 | -0.78 (-3.58%) | 2,793,900 |
| 11 Jul 2023 | CNY | 21.99 | 22.1 | 21.61 | 21.78 | 21.78 | -0.18 (-0.82%) | 2,199,637 |
