| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 29.59 | 29.94 | 29.22 | 29.43 | 29.43 | -0.32 (-1.08%) | 34,206,898 |
| 14 Aug 2023 | CNY | 28.66 | 29.86 | 28.56 | 29.75 | 29.75 | +0.74 (+2.55%) | 57,281,849 |
| 11 Aug 2023 | CNY | 29.39 | 29.55 | 28.91 | 29.01 | 29.01 | -0.38 (-1.29%) | 35,340,792 |
| 10 Aug 2023 | CNY | 29.41 | 29.6 | 29.23 | 29.39 | 29.39 | +0.29 (+1.00%) | 41,489,368 |
| 9 Aug 2023 | CNY | 29.1 | 29.6 | 28.96 | 29.1 | 29.1 | -0.21 (-0.72%) | 44,374,627 |
| 8 Aug 2023 | CNY | 30.73 | 30.73 | 29.13 | 29.31 | 29.31 | -1.43 (-4.65%) | 108,360,920 |
| 7 Aug 2023 | CNY | 30.4 | 31 | 30.26 | 30.74 | 30.74 | +0.04 (+0.13%) | 53,808,807 |
| 4 Aug 2023 | CNY | 32.14 | 32.47 | 30.7 | 30.7 | 30.7 | -1.58 (-4.89%) | 121,462,926 |
| 3 Aug 2023 | CNY | 32.25 | 32.63 | 31.9 | 32.28 | 32.28 | -0.19 (-0.59%) | 48,840,244 |
| 2 Aug 2023 | CNY | 33.17 | 33.32 | 32.2 | 32.47 | 32.47 | -0.7 (-2.11%) | 61,138,258 |
| 1 Aug 2023 | CNY | 33.72 | 33.75 | 32.88 | 33.17 | 33.17 | -0.21 (-0.63%) | 63,444,819 |
| 31 Jul 2023 | CNY | 32.06 | 33.47 | 31.87 | 33.38 | 33.38 | +0.98 (+3.02%) | 105,389,176 |
| 28 Jul 2023 | CNY | 32.62 | 32.84 | 31.38 | 32.4 | 32.4 | -0.49 (-1.49%) | 89,613,557 |
| 27 Jul 2023 | CNY | 31.72 | 33.88 | 31.65 | 32.89 | 32.89 | +1.21 (+3.82%) | 103,174,664 |
| 26 Jul 2023 | CNY | 32.34 | 32.86 | 31.44 | 31.68 | 31.68 | -0.66 (-2.04%) | 54,994,601 |
| 25 Jul 2023 | CNY | 32.52 | 32.52 | 32 | 32.34 | 32.34 | +0.07 (+0.22%) | 53,497,359 |
| 24 Jul 2023 | CNY | 30.71 | 32.79 | 30.68 | 32.27 | 32.27 | +1.37 (+4.43%) | 80,115,684 |
| 21 Jul 2023 | CNY | 31.16 | 31.45 | 30.68 | 30.9 | 30.9 | -0.53 (-1.69%) | 48,914,479 |
| 20 Jul 2023 | CNY | 31.86 | 32.15 | 31.21 | 31.43 | 31.43 | -0.42 (-1.32%) | 48,232,272 |
| 19 Jul 2023 | CNY | 31.88 | 32.18 | 31.49 | 31.85 | 31.85 | -0.03 (-0.09%) | 39,927,280 |
| 18 Jul 2023 | CNY | 32.13 | 32.46 | 31.81 | 31.88 | 31.88 | -0.35 (-1.09%) | 55,614,759 |
| 17 Jul 2023 | CNY | 31.34 | 32.81 | 31.17 | 32.23 | 32.23 | +0.48 (+1.51%) | 89,012,603 |
| 14 Jul 2023 | CNY | 30.54 | 32.1 | 30.4 | 31.75 | 31.75 | +1.08 (+3.52%) | 93,276,767 |
| 13 Jul 2023 | CNY | 30.25 | 31.02 | 30 | 30.67 | 30.67 | +0.43 (+1.42%) | 62,324,134 |
| 12 Jul 2023 | CNY | 30.9 | 30.9 | 30.2 | 30.24 | 30.24 | -0.7 (-2.26%) | 65,264,964 |
| 11 Jul 2023 | CNY | 31 | 31.44 | 30.83 | 30.94 | 30.94 | -0.1 (-0.32%) | 53,150,016 |
| 10 Jul 2023 | CNY | 31.14 | 31.53 | 30.61 | 31.04 | 31.04 | +0.09 (+0.29%) | 54,103,598 |
| 7 Jul 2023 | CNY | 30.91 | 31.4 | 30.7 | 30.95 | 30.95 | -0.05 (-0.16%) | 61,519,413 |
| 6 Jul 2023 | CNY | 30.9 | 31.36 | 30.84 | 31 | 31 | +0.02 (+0.06%) | 56,566,760 |
| 5 Jul 2023 | CNY | 31.82 | 31.82 | 30.86 | 30.98 | 30.98 | -0.67 (-2.12%) | 93,728,701 |
