| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 37.89 | 39.22 | 37.58 | 37.61 | 37.61 | -1.1 (-2.84%) | 4,626,002 |
| 10 Aug 2023 | CNY | 38 | 39.09 | 37.3 | 38.71 | 38.71 | -0.29 (-0.74%) | 6,196,746 |
| 9 Aug 2023 | CNY | 36.55 | 39.87 | 36.28 | 39 | 39 | +2.15 (+5.83%) | 8,465,438 |
| 8 Aug 2023 | CNY | 35.98 | 37.25 | 35.31 | 36.85 | 36.85 | +1.08 (+3.02%) | 5,928,379 |
| 7 Aug 2023 | CNY | 34.14 | 35.88 | 33.78 | 35.77 | 35.77 | +1.63 (+4.77%) | 4,213,815 |
| 4 Aug 2023 | CNY | 33.44 | 34.25 | 33.39 | 34.14 | 34.14 | +0.71 (+2.12%) | 1,819,471 |
| 3 Aug 2023 | CNY | 33.86 | 34.24 | 33.33 | 33.43 | 33.43 | -0.34 (-1.01%) | 1,482,534 |
| 2 Aug 2023 | CNY | 33.59 | 33.9 | 33.42 | 33.77 | 33.77 | +0.01 (+0.03%) | 747,800 |
| 1 Aug 2023 | CNY | 34.01 | 34.14 | 33.56 | 33.76 | 33.76 | -0.37 (-1.08%) | 913,286 |
| 31 Jul 2023 | CNY | 34.45 | 34.65 | 33.9 | 34.13 | 34.13 | -0.34 (-0.99%) | 1,153,925 |
| 28 Jul 2023 | CNY | 33.87 | 35.18 | 33.4 | 34.47 | 34.47 | +0.3 (+0.88%) | 1,448,255 |
| 27 Jul 2023 | CNY | 34.62 | 35.24 | 34 | 34.17 | 34.17 | -0.38 (-1.10%) | 1,213,640 |
| 26 Jul 2023 | CNY | 35.5 | 35.5 | 34.5 | 34.55 | 34.55 | -0.86 (-2.43%) | 1,427,026 |
| 25 Jul 2023 | CNY | 34.64 | 35.48 | 34.64 | 35.41 | 35.41 | +0.77 (+2.22%) | 1,709,382 |
| 24 Jul 2023 | CNY | 34.93 | 34.93 | 33.53 | 34.64 | 34.64 | -1.07 (-3.00%) | 2,457,272 |
| 21 Jul 2023 | CNY | 35.88 | 36.73 | 35.57 | 35.71 | 35.71 | +0.04 (+0.11%) | 2,991,819 |
| 20 Jul 2023 | CNY | 36.62 | 37.02 | 35.35 | 35.67 | 35.67 | -1.23 (-3.33%) | 2,642,473 |
| 19 Jul 2023 | CNY | 35.72 | 37.47 | 35.72 | 36.9 | 36.9 | +1.03 (+2.87%) | 3,316,209 |
| 18 Jul 2023 | CNY | 36.13 | 36.54 | 35.63 | 35.87 | 35.87 | -0.65 (-1.78%) | 2,009,911 |
| 17 Jul 2023 | CNY | 35.9 | 37.49 | 35.66 | 36.52 | 36.52 | +0.62 (+1.73%) | 4,368,899 |
| 14 Jul 2023 | CNY | 34.82 | 36.26 | 34.68 | 35.9 | 35.9 | +0.92 (+2.63%) | 3,611,116 |
| 13 Jul 2023 | CNY | 34 | 35.15 | 34 | 34.98 | 34.98 | +1.09 (+3.22%) | 1,848,589 |
| 12 Jul 2023 | CNY | 34.74 | 34.93 | 33.8 | 33.89 | 33.89 | -0.92 (-2.64%) | 1,389,918 |
| 11 Jul 2023 | CNY | 33.8 | 34.97 | 33.8 | 34.81 | 34.81 | +0.9 (+2.65%) | 1,893,554 |
| 10 Jul 2023 | CNY | 33.87 | 34.46 | 33.65 | 33.91 | 33.91 | +0.37 (+1.10%) | 1,053,429 |
| 7 Jul 2023 | CNY | 34.5 | 34.59 | 33.53 | 33.54 | 33.54 | -1.07 (-3.09%) | 1,512,641 |
| 6 Jul 2023 | CNY | 34.79 | 34.98 | 34.2 | 34.61 | 34.61 | -0.28 (-0.80%) | 1,741,671 |
| 5 Jul 2023 | CNY | 34.88 | 35.25 | 34.7 | 34.89 | 34.89 | -0.2 (-0.57%) | 1,581,069 |
| 4 Jul 2023 | CNY | 34.8 | 35.18 | 34.57 | 35.09 | 35.09 | +0.11 (+0.31%) | 1,566,521 |
| 3 Jul 2023 | CNY | 34.53 | 35.5 | 33.93 | 34.98 | 34.98 | +0.58 (+1.69%) | 2,406,866 |
