| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 32.39 | 32.62 | 32.01 | 32.25 | 32.25 | -0.27 (-0.83%) | 5,190,340 |
| 24 Aug 2023 | CNY | 32.1 | 32.85 | 32.09 | 32.52 | 32.52 | +0.03 (+0.09%) | 3,835,260 |
| 23 Aug 2023 | CNY | 32.98 | 33.1 | 32.32 | 32.49 | 32.49 | -0.42 (-1.28%) | 3,502,370 |
| 22 Aug 2023 | CNY | 32.85 | 33.25 | 32.33 | 32.91 | 32.91 | +0.19 (+0.58%) | 4,413,210 |
| 21 Aug 2023 | CNY | 32.78 | 33.49 | 32.49 | 32.72 | 32.72 | -0.06 (-0.18%) | 3,803,840 |
| 18 Aug 2023 | CNY | 33.5 | 33.52 | 32.66 | 32.78 | 32.78 | -0.68 (-2.03%) | 3,053,980 |
| 17 Aug 2023 | CNY | 32.92 | 33.72 | 32.65 | 33.46 | 33.46 | +0.44 (+1.33%) | 4,486,380 |
| 16 Aug 2023 | CNY | 33.13 | 33.38 | 32.9 | 33.02 | 33.02 | -0.41 (-1.23%) | 2,735,390 |
| 15 Aug 2023 | CNY | 33.62 | 33.66 | 32.86 | 33.43 | 33.43 | -0.19 (-0.57%) | 4,335,380 |
| 14 Aug 2023 | CNY | 34.1 | 34.1 | 33.36 | 33.62 | 33.62 | -0.58 (-1.70%) | 4,475,430 |
| 11 Aug 2023 | CNY | 34.98 | 35.04 | 34.16 | 34.2 | 34.2 | -0.76 (-2.17%) | 5,398,840 |
| 10 Aug 2023 | CNY | 35.1 | 35.4 | 34.85 | 34.96 | 34.96 | -0.13 (-0.37%) | 2,605,550 |
| 9 Aug 2023 | CNY | 35.01 | 35.2 | 34.8 | 35.09 | 35.09 | -0.15 (-0.43%) | 2,624,950 |
| 8 Aug 2023 | CNY | 35.23 | 35.68 | 35.01 | 35.24 | 35.24 | -0.06 (-0.17%) | 2,998,940 |
| 7 Aug 2023 | CNY | 35.26 | 35.34 | 34.85 | 35.3 | 35.3 | +0.11 (+0.31%) | 3,407,570 |
| 4 Aug 2023 | CNY | 35.22 | 35.87 | 35 | 35.19 | 35.19 | 0.0 (0.0%) | 3,293,830 |
| 3 Aug 2023 | CNY | 34.51 | 35.45 | 34.49 | 35.19 | 35.19 | +0.44 (+1.27%) | 5,278,410 |
| 2 Aug 2023 | CNY | 34.85 | 35.13 | 34.49 | 34.75 | 34.75 | -0.19 (-0.54%) | 4,139,160 |
| 1 Aug 2023 | CNY | 35.11 | 35.27 | 34.67 | 34.94 | 34.94 | -0.1 (-0.29%) | 4,130,940 |
| 31 Jul 2023 | CNY | 35.92 | 36.26 | 34.83 | 35.04 | 35.04 | -0.91 (-2.53%) | 12,451,350 |
| 28 Jul 2023 | CNY | 35 | 36.28 | 35 | 35.95 | 35.95 | +0.75 (+2.13%) | 7,410,670 |
| 27 Jul 2023 | CNY | 35.5 | 35.85 | 35.02 | 35.2 | 35.2 | -0.35 (-0.98%) | 5,463,520 |
| 26 Jul 2023 | CNY | 35.99 | 36.35 | 35.3 | 35.55 | 35.55 | -0.62 (-1.71%) | 8,030,450 |
| 25 Jul 2023 | CNY | 35.2 | 36.5 | 35 | 36.17 | 36.17 | +1.52 (+4.39%) | 16,069,040 |
| 24 Jul 2023 | CNY | 35.31 | 35.31 | 33.8 | 34.65 | 34.65 | -0.17 (-0.49%) | 14,336,950 |
| 21 Jul 2023 | CNY | 34.55 | 35.68 | 34.55 | 34.82 | 34.82 | +0.19 (+0.55%) | 7,649,790 |
| 20 Jul 2023 | CNY | 34.18 | 34.93 | 34.18 | 34.63 | 34.63 | +0.35 (+1.02%) | 5,170,970 |
| 19 Jul 2023 | CNY | 34.48 | 34.6 | 34.16 | 34.28 | 34.28 | -0.12 (-0.35%) | 3,763,140 |
| 18 Jul 2023 | CNY | 35.01 | 35.01 | 34.05 | 34.4 | 34.4 | -0.19 (-0.55%) | 5,199,650 |
| 17 Jul 2023 | CNY | 33.51 | 35.1 | 33.31 | 34.59 | 34.59 | +0.78 (+2.31%) | 10,285,610 |
