| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 32.93 | 34.66 | 32.9 | 33.43 | 33.43 | +0.11 (+0.33%) | 2,419,262 |
| 8 Aug 2023 | CNY | 31.98 | 33.79 | 31.57 | 33.32 | 33.32 | +1.35 (+4.22%) | 3,544,872 |
| 7 Aug 2023 | CNY | 31.88 | 32.04 | 31.74 | 31.97 | 31.97 | -0.01 (-0.03%) | 458,413 |
| 4 Aug 2023 | CNY | 32.35 | 32.48 | 31.98 | 31.98 | 31.98 | -0.38 (-1.17%) | 553,251 |
| 3 Aug 2023 | CNY | 32.19 | 32.43 | 32.01 | 32.36 | 32.36 | -0.03 (-0.09%) | 340,551 |
| 2 Aug 2023 | CNY | 32.09 | 32.4 | 31.86 | 32.39 | 32.39 | +0.15 (+0.47%) | 433,903 |
| 1 Aug 2023 | CNY | 32.65 | 32.88 | 31.8 | 32.24 | 32.24 | -0.47 (-1.44%) | 875,536 |
| 31 Jul 2023 | CNY | 33.34 | 33.34 | 32.65 | 32.71 | 32.71 | -0.44 (-1.33%) | 798,708 |
| 28 Jul 2023 | CNY | 33 | 33.36 | 32.63 | 33.15 | 33.15 | -0.03 (-0.09%) | 640,707 |
| 27 Jul 2023 | CNY | 33.74 | 33.94 | 33.11 | 33.18 | 33.18 | -0.56 (-1.66%) | 827,807 |
| 26 Jul 2023 | CNY | 33.48 | 33.83 | 33.15 | 33.74 | 33.74 | +0.27 (+0.81%) | 1,182,739 |
| 25 Jul 2023 | CNY | 32.7 | 33.55 | 32.68 | 33.47 | 33.47 | +0.94 (+2.89%) | 986,512 |
| 24 Jul 2023 | CNY | 32.57 | 32.99 | 32.47 | 32.53 | 32.53 | -0.2 (-0.61%) | 375,580 |
| 21 Jul 2023 | CNY | 32.6 | 33.1 | 32.6 | 32.73 | 32.73 | +0.03 (+0.09%) | 560,787 |
| 20 Jul 2023 | CNY | 33.59 | 33.59 | 32.65 | 32.7 | 32.7 | -0.58 (-1.74%) | 825,146 |
| 19 Jul 2023 | CNY | 33.15 | 33.41 | 32.8 | 33.28 | 33.28 | +0.1 (+0.30%) | 759,900 |
| 18 Jul 2023 | CNY | 33.7 | 33.7 | 33.03 | 33.18 | 33.18 | -0.27 (-0.81%) | 623,481 |
| 17 Jul 2023 | CNY | 32.99 | 33.89 | 32.81 | 33.45 | 33.45 | +0.35 (+1.06%) | 1,251,320 |
| 14 Jul 2023 | CNY | 33.7 | 33.7 | 33.05 | 33.1 | 33.1 | -0.23 (-0.69%) | 889,611 |
| 13 Jul 2023 | CNY | 33.05 | 33.45 | 33 | 33.33 | 33.33 | +0.24 (+0.73%) | 923,520 |
| 12 Jul 2023 | CNY | 32.95 | 33.48 | 32.9 | 33.09 | 33.09 | +0.02 (+0.06%) | 1,140,712 |
| 11 Jul 2023 | CNY | 32.51 | 33.38 | 32.51 | 33.07 | 33.07 | +0.49 (+1.50%) | 1,001,844 |
| 10 Jul 2023 | CNY | 32.71 | 32.95 | 32.4 | 32.58 | 32.58 | -0.13 (-0.40%) | 698,703 |
| 7 Jul 2023 | CNY | 32.39 | 32.8 | 31.95 | 32.71 | 32.71 | +0.33 (+1.02%) | 823,548 |
| 6 Jul 2023 | CNY | 32.33 | 32.39 | 32.02 | 32.38 | 32.38 | +0.11 (+0.34%) | 387,239 |
| 5 Jul 2023 | CNY | 32.62 | 32.68 | 32.24 | 32.27 | 32.27 | -0.35 (-1.07%) | 621,610 |
| 4 Jul 2023 | CNY | 32.28 | 32.68 | 32.11 | 32.62 | 32.62 | +0.32 (+0.99%) | 706,687 |
| 3 Jul 2023 | CNY | 32.15 | 32.75 | 32.1 | 32.3 | 32.3 | -0.09 (-0.28%) | 842,608 |
| 30 Jun 2023 | CNY | 31.98 | 32.49 | 31.8 | 32.39 | 32.39 | +0.39 (+1.22%) | 881,997 |
| 29 Jun 2023 | CNY | 31.25 | 32.04 | 31.11 | 32 | 32 | +0.62 (+1.98%) | 818,683 |
