| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 38.88 | 40.49 | 37.23 | 38.34 | 38.34 | +0.19 (+0.50%) | 2,215,935 |
| 11 Aug 2023 | CNY | 38 | 39 | 37.82 | 38.15 | 38.15 | +0.14 (+0.37%) | 1,291,909 |
| 10 Aug 2023 | CNY | 37.99 | 38.61 | 37.6 | 38.01 | 38.01 | -0.2 (-0.52%) | 901,221 |
| 9 Aug 2023 | CNY | 37.97 | 38.8 | 37.51 | 38.21 | 38.21 | -0.25 (-0.65%) | 1,114,823 |
| 8 Aug 2023 | CNY | 37.15 | 39.19 | 37.07 | 38.46 | 38.46 | +1.01 (+2.70%) | 2,231,545 |
| 7 Aug 2023 | CNY | 35.19 | 38.53 | 34.86 | 37.45 | 37.45 | +2.3 (+6.54%) | 1,880,676 |
| 4 Aug 2023 | CNY | 34.95 | 35.49 | 34.68 | 35.15 | 35.15 | +0.5 (+1.44%) | 406,743 |
| 3 Aug 2023 | CNY | 35.38 | 35.38 | 34.6 | 34.65 | 34.65 | -0.48 (-1.37%) | 325,122 |
| 2 Aug 2023 | CNY | 34.71 | 35.78 | 34.52 | 35.13 | 35.13 | +0.42 (+1.21%) | 517,495 |
| 1 Aug 2023 | CNY | 35.02 | 35.36 | 34.61 | 34.71 | 34.71 | -0.31 (-0.89%) | 365,600 |
| 31 Jul 2023 | CNY | 35.02 | 35.53 | 34.82 | 35.02 | 35.02 | +0.04 (+0.11%) | 390,478 |
| 28 Jul 2023 | CNY | 34.88 | 35.19 | 34.6 | 34.98 | 34.98 | +0.09 (+0.26%) | 374,967 |
| 27 Jul 2023 | CNY | 35.45 | 35.81 | 34.82 | 34.89 | 34.89 | -0.56 (-1.58%) | 652,827 |
| 26 Jul 2023 | CNY | 36.46 | 36.54 | 35.05 | 35.45 | 35.45 | -1.1 (-3.01%) | 931,234 |
| 25 Jul 2023 | CNY | 36.48 | 36.87 | 35.98 | 36.55 | 36.55 | +0.4 (+1.11%) | 1,209,703 |
| 24 Jul 2023 | CNY | 37.14 | 37.15 | 36.13 | 36.15 | 36.15 | -1.58 (-4.19%) | 1,096,555 |
| 21 Jul 2023 | CNY | 39.5 | 40.14 | 37.36 | 37.73 | 37.73 | -2.69 (-6.66%) | 2,392,537 |
| 20 Jul 2023 | CNY | 38.56 | 40.55 | 37.7 | 40.42 | 40.42 | +2.5 (+6.59%) | 3,372,444 |
| 19 Jul 2023 | CNY | 38.96 | 39.38 | 37.5 | 37.92 | 37.92 | -0.81 (-2.09%) | 700,154 |
| 18 Jul 2023 | CNY | 39.68 | 39.68 | 38.44 | 38.73 | 38.73 | -0.35 (-0.90%) | 749,410 |
| 17 Jul 2023 | CNY | 37.45 | 40.09 | 37.45 | 39.08 | 39.08 | +1.2 (+3.17%) | 1,595,483 |
| 14 Jul 2023 | CNY | 37.99 | 38.5 | 37.7 | 37.88 | 37.88 | +0.13 (+0.34%) | 700,735 |
| 13 Jul 2023 | CNY | 35.77 | 38.28 | 35.77 | 37.75 | 37.75 | +1.83 (+5.09%) | 1,051,102 |
| 12 Jul 2023 | CNY | 36.9 | 37.1 | 35.8 | 35.92 | 35.92 | -0.76 (-2.07%) | 473,822 |
| 11 Jul 2023 | CNY | 36.1 | 36.87 | 36.05 | 36.68 | 36.68 | +0.64 (+1.78%) | 293,900 |
| 10 Jul 2023 | CNY | 36.29 | 36.55 | 35.8 | 36.04 | 36.04 | -0.14 (-0.39%) | 468,104 |
| 7 Jul 2023 | CNY | 37.23 | 38 | 36 | 36.18 | 36.18 | -1.26 (-3.37%) | 668,295 |
| 6 Jul 2023 | CNY | 37.02 | 38.19 | 36.76 | 37.44 | 37.44 | +0.34 (+0.92%) | 487,934 |
| 5 Jul 2023 | CNY | 37.61 | 38.13 | 37.02 | 37.1 | 37.1 | -0.75 (-1.98%) | 442,999 |
| 4 Jul 2023 | CNY | 37.06 | 38.07 | 36.75 | 37.85 | 37.85 | +0.66 (+1.77%) | 557,150 |
