| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 36.67 | 36.88 | 35.8 | 35.9 | 35.9 | -0.95 (-2.58%) | 1,925,937 |
| 10 Aug 2023 | CNY | 36.25 | 37.48 | 36.01 | 36.85 | 36.85 | +0.36 (+0.99%) | 2,128,842 |
| 9 Aug 2023 | CNY | 36.7 | 37.44 | 36.36 | 36.49 | 36.49 | -0.54 (-1.46%) | 2,028,193 |
| 8 Aug 2023 | CNY | 38.28 | 38.36 | 36.92 | 37.03 | 37.03 | -1.12 (-2.94%) | 3,035,671 |
| 7 Aug 2023 | CNY | 37.65 | 38.59 | 37.65 | 38.15 | 38.15 | +0.12 (+0.32%) | 2,681,181 |
| 4 Aug 2023 | CNY | 38.01 | 38.74 | 37.88 | 38.03 | 38.03 | -0.89 (-2.29%) | 4,190,045 |
| 3 Aug 2023 | CNY | 35.61 | 39.68 | 35.4 | 38.92 | 38.92 | +2.75 (+7.60%) | 7,469,453 |
| 2 Aug 2023 | CNY | 35.83 | 36.62 | 35.66 | 36.17 | 36.17 | +0.14 (+0.39%) | 2,740,798 |
| 1 Aug 2023 | CNY | 36.67 | 36.89 | 35.45 | 36.03 | 36.03 | -0.63 (-1.72%) | 3,407,759 |
| 31 Jul 2023 | CNY | 37.91 | 38.37 | 36.35 | 36.66 | 36.66 | -1.8 (-4.68%) | 5,434,100 |
| 28 Jul 2023 | CNY | 39.03 | 40.46 | 38.44 | 38.46 | 38.46 | -1.17 (-2.95%) | 4,233,247 |
| 27 Jul 2023 | CNY | 42.15 | 42.25 | 39.4 | 39.63 | 39.63 | -2.57 (-6.09%) | 6,137,571 |
| 26 Jul 2023 | CNY | 43.64 | 43.78 | 40.8 | 42.2 | 42.2 | -1.59 (-3.63%) | 6,169,327 |
| 25 Jul 2023 | CNY | 45.62 | 45.94 | 43.03 | 43.79 | 43.79 | -1.24 (-2.75%) | 8,738,592 |
| 24 Jul 2023 | CNY | 40.89 | 46.3 | 40.89 | 45.03 | 45.03 | +3.52 (+8.48%) | 10,692,757 |
| 21 Jul 2023 | CNY | 43.07 | 45.64 | 41.51 | 41.51 | 41.51 | -2.41 (-5.49%) | 7,745,347 |
| 20 Jul 2023 | CNY | 45.91 | 46 | 43.39 | 43.92 | 43.92 | -3.01 (-6.41%) | 9,516,579 |
| 19 Jul 2023 | CNY | 42.74 | 47.33 | 42.74 | 46.93 | 46.93 | +3.12 (+7.12%) | 14,379,786 |
| 18 Jul 2023 | CNY | 40.83 | 47.58 | 40.83 | 43.81 | 43.81 | +2.68 (+6.52%) | 11,409,610 |
| 17 Jul 2023 | CNY | 42 | 42.3 | 40.66 | 41.13 | 41.13 | -0.87 (-2.07%) | 3,130,660 |
| 14 Jul 2023 | CNY | 41.37 | 42.47 | 41.22 | 42 | 42 | +0.31 (+0.74%) | 4,602,159 |
| 13 Jul 2023 | CNY | 39.67 | 41.96 | 39.01 | 41.69 | 41.69 | +2.34 (+5.95%) | 5,878,185 |
| 12 Jul 2023 | CNY | 40.02 | 40.93 | 39.16 | 39.35 | 39.35 | -1.31 (-3.22%) | 4,021,312 |
| 11 Jul 2023 | CNY | 41.61 | 42.18 | 40.15 | 40.66 | 40.66 | -0.69 (-1.67%) | 3,919,131 |
| 10 Jul 2023 | CNY | 42 | 43.33 | 41.2 | 41.35 | 41.35 | -0.65 (-1.55%) | 4,439,703 |
| 7 Jul 2023 | CNY | 40.76 | 43.6 | 39.9 | 42 | 42 | +0.73 (+1.77%) | 7,379,732 |
| 6 Jul 2023 | CNY | 39.74 | 41.89 | 39.61 | 41.27 | 41.27 | +1.25 (+3.12%) | 5,219,735 |
| 5 Jul 2023 | CNY | 40.9 | 41.5 | 39.8 | 40.02 | 40.02 | -1.19 (-2.89%) | 4,001,633 |
| 4 Jul 2023 | CNY | 41.1 | 41.8 | 40.85 | 41.21 | 41.21 | -0.28 (-0.67%) | 3,973,982 |
| 3 Jul 2023 | CNY | 43.26 | 43.48 | 41.2 | 41.49 | 41.49 | -1.96 (-4.51%) | 5,702,885 |
