| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 37.83 | 38.09 | 37.67 | 37.96 | 37.96 | -0.14 (-0.37%) | 6,900,340 |
| 24 Aug 2023 | CNY | 37.78 | 38.5 | 37.74 | 38.1 | 38.1 | +0.37 (+0.98%) | 13,006,260 |
| 23 Aug 2023 | CNY | 38.13 | 38.23 | 37.69 | 37.73 | 37.73 | -0.19 (-0.50%) | 8,981,290 |
| 22 Aug 2023 | CNY | 37.73 | 38.07 | 37.56 | 37.92 | 37.92 | +0.19 (+0.50%) | 11,938,100 |
| 21 Aug 2023 | CNY | 37.76 | 38.15 | 37.52 | 37.73 | 37.73 | +0.1 (+0.27%) | 10,717,370 |
| 18 Aug 2023 | CNY | 37.92 | 38.19 | 37.63 | 37.63 | 37.63 | +0.21 (+0.56%) | 17,288,050 |
| 17 Aug 2023 | CNY | 36.33 | 37.62 | 36.13 | 37.42 | 37.42 | +0.73 (+1.99%) | 8,226,560 |
| 16 Aug 2023 | CNY | 36.71 | 36.89 | 36.51 | 36.69 | 36.69 | +0.06 (+0.16%) | 5,546,860 |
| 15 Aug 2023 | CNY | 37 | 37.32 | 36.43 | 36.63 | 36.63 | -0.23 (-0.62%) | 11,280,680 |
| 14 Aug 2023 | CNY | 37 | 37.06 | 36.3 | 36.86 | 36.86 | -0.35 (-0.94%) | 11,818,400 |
| 11 Aug 2023 | CNY | 37.69 | 37.76 | 37.12 | 37.21 | 37.21 | -0.37 (-0.98%) | 7,586,280 |
| 10 Aug 2023 | CNY | 37.6 | 37.88 | 37.33 | 37.58 | 37.58 | 0.0 (0.0%) | 6,185,270 |
| 9 Aug 2023 | CNY | 37.4 | 37.6 | 37.2 | 37.58 | 37.58 | +0.02 (+0.05%) | 5,181,890 |
| 8 Aug 2023 | CNY | 37.65 | 37.88 | 37.36 | 37.56 | 37.56 | -0.1 (-0.27%) | 8,847,040 |
| 7 Aug 2023 | CNY | 38.26 | 38.28 | 37.38 | 37.66 | 37.66 | -0.49 (-1.28%) | 11,600,020 |
| 4 Aug 2023 | CNY | 37.77 | 38.46 | 37.7 | 38.15 | 38.15 | +0.56 (+1.49%) | 13,831,800 |
| 3 Aug 2023 | CNY | 37.59 | 37.8 | 37.32 | 37.59 | 37.59 | -0.12 (-0.32%) | 6,636,500 |
| 2 Aug 2023 | CNY | 37.59 | 37.86 | 37.4 | 37.71 | 37.71 | +0.12 (+0.32%) | 4,376,690 |
| 1 Aug 2023 | CNY | 37.89 | 38 | 37.2 | 37.59 | 37.59 | -0.29 (-0.77%) | 8,871,370 |
| 31 Jul 2023 | CNY | 37.39 | 38.2 | 37.39 | 37.88 | 37.88 | +0.48 (+1.28%) | 11,477,420 |
| 28 Jul 2023 | CNY | 36.91 | 37.45 | 36.59 | 37.4 | 37.4 | +0.45 (+1.22%) | 8,149,790 |
| 27 Jul 2023 | CNY | 37.18 | 37.6 | 36.93 | 36.95 | 36.95 | -0.07 (-0.19%) | 6,406,000 |
| 26 Jul 2023 | CNY | 37.18 | 37.25 | 36.92 | 37.02 | 37.02 | -0.04 (-0.11%) | 5,637,870 |
| 25 Jul 2023 | CNY | 36.76 | 37.2 | 36.56 | 37.06 | 37.06 | +0.67 (+1.84%) | 12,238,320 |
| 24 Jul 2023 | CNY | 36 | 36.66 | 35.85 | 36.39 | 36.39 | +0.29 (+0.80%) | 7,642,270 |
| 21 Jul 2023 | CNY | 36.21 | 36.38 | 36 | 36.1 | 36.1 | -0.11 (-0.30%) | 4,533,210 |
| 20 Jul 2023 | CNY | 36.2 | 36.5 | 36.13 | 36.21 | 36.21 | -0.07 (-0.19%) | 6,728,640 |
| 19 Jul 2023 | CNY | 36.2 | 36.37 | 35.86 | 36.28 | 36.28 | +0.07 (+0.19%) | 5,767,910 |
| 18 Jul 2023 | CNY | 35.74 | 36.56 | 35.5 | 36.21 | 36.21 | +0.46 (+1.29%) | 9,906,850 |
| 17 Jul 2023 | CNY | 36.18 | 36.18 | 35.34 | 35.75 | 35.75 | -0.45 (-1.24%) | 10,600,060 |
