| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2023 | CNY | 35.39 | 35.98 | 34.85 | 35.31 | 35.31 | +0.2 (+0.57%) | 22,920,274 |
| 23 Aug 2023 | CNY | 36.55 | 36.6 | 35.07 | 35.11 | 35.11 | -1.6 (-4.36%) | 30,021,114 |
| 22 Aug 2023 | CNY | 36.88 | 37.25 | 35.89 | 36.71 | 36.71 | -0.08 (-0.22%) | 25,040,669 |
| 21 Aug 2023 | CNY | 37.08 | 37.55 | 36.37 | 36.79 | 36.79 | -0.44 (-1.18%) | 17,136,249 |
| 18 Aug 2023 | CNY | 37.91 | 38.45 | 37.2 | 37.23 | 37.23 | -0.77 (-2.03%) | 16,575,038 |
| 17 Aug 2023 | CNY | 38.01 | 38.19 | 37.55 | 38 | 38 | -0.21 (-0.55%) | 17,998,988 |
| 16 Aug 2023 | CNY | 38.58 | 39.23 | 37.96 | 38.21 | 38.21 | -0.72 (-1.85%) | 18,648,579 |
| 15 Aug 2023 | CNY | 38.89 | 39.18 | 38.38 | 38.93 | 38.93 | -0.12 (-0.31%) | 17,911,826 |
| 14 Aug 2023 | CNY | 38.4 | 39.4 | 38.25 | 39.05 | 39.05 | -0.37 (-0.94%) | 24,138,147 |
| 11 Aug 2023 | CNY | 41.29 | 41.29 | 39.39 | 39.42 | 39.42 | -1.45 (-3.55%) | 28,326,293 |
| 10 Aug 2023 | CNY | 40.52 | 40.99 | 39.9 | 40.87 | 40.87 | +0.35 (+0.86%) | 20,621,788 |
| 9 Aug 2023 | CNY | 40.8 | 41.36 | 40.46 | 40.52 | 40.52 | -0.33 (-0.81%) | 15,611,660 |
| 8 Aug 2023 | CNY | 41.12 | 41.46 | 40.7 | 40.85 | 40.85 | -0.55 (-1.33%) | 22,044,596 |
| 7 Aug 2023 | CNY | 41 | 41.8 | 40.68 | 41.4 | 41.4 | -0.14 (-0.34%) | 31,518,628 |
| 4 Aug 2023 | CNY | 42.4 | 43.28 | 41.5 | 41.54 | 41.54 | +0.16 (+0.39%) | 70,392,465 |
| 3 Aug 2023 | CNY | 40.61 | 41.66 | 40.4 | 41.38 | 41.38 | +0.47 (+1.15%) | 26,734,622 |
| 2 Aug 2023 | CNY | 40.64 | 41.79 | 40.51 | 40.91 | 40.91 | +0.09 (+0.22%) | 22,743,232 |
| 1 Aug 2023 | CNY | 40.54 | 41.4 | 40.3 | 40.82 | 40.82 | -0.3 (-0.73%) | 24,028,437 |
| 31 Jul 2023 | CNY | 40.49 | 41.41 | 39.98 | 41.12 | 41.12 | +1.23 (+3.08%) | 60,575,107 |
| 28 Jul 2023 | CNY | 36.79 | 40.1 | 36.6 | 39.89 | 39.89 | +2.91 (+7.87%) | 66,384,421 |
| 27 Jul 2023 | CNY | 37.64 | 37.7 | 36.7 | 36.98 | 36.98 | -0.68 (-1.81%) | 26,309,134 |
| 26 Jul 2023 | CNY | 38.01 | 38.1 | 37.37 | 37.66 | 37.66 | -0.73 (-1.90%) | 22,167,314 |
| 25 Jul 2023 | CNY | 37.62 | 38.75 | 37.38 | 38.39 | 38.39 | +1.75 (+4.78%) | 47,191,819 |
| 24 Jul 2023 | CNY | 36.46 | 36.88 | 36.22 | 36.64 | 36.64 | +0.19 (+0.52%) | 14,504,549 |
| 21 Jul 2023 | CNY | 36.5 | 36.93 | 36.3 | 36.45 | 36.45 | -0.33 (-0.90%) | 15,737,503 |
| 20 Jul 2023 | CNY | 37.74 | 37.79 | 36.7 | 36.78 | 36.78 | -0.96 (-2.54%) | 25,036,061 |
| 19 Jul 2023 | CNY | 38.11 | 38.35 | 37.52 | 37.74 | 37.74 | -0.01 (-0.03%) | 20,993,774 |
| 18 Jul 2023 | CNY | 38.1 | 38.39 | 37.6 | 37.75 | 37.75 | -0.57 (-1.49%) | 25,766,910 |
| 17 Jul 2023 | CNY | 38 | 38.69 | 37.7 | 38.32 | 38.32 | +0.62 (+1.64%) | 33,178,980 |
| 14 Jul 2023 | CNY | 37.39 | 38.68 | 37 | 37.7 | 37.7 | +1.04 (+2.84%) | 49,169,471 |
