| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 34.9 | 35.2 | 34.82 | 35.05 | 35.05 | -0.05 (-0.14%) | 4,099,591 |
| 8 Aug 2023 | CNY | 35.05 | 35.11 | 34.61 | 35.1 | 35.1 | +0.05 (+0.14%) | 3,925,255 |
| 7 Aug 2023 | CNY | 35.2 | 35.29 | 34.78 | 35.05 | 35.05 | -0.1 (-0.28%) | 4,280,248 |
| 4 Aug 2023 | CNY | 35.12 | 35.29 | 34.56 | 35.15 | 35.15 | +0.02 (+0.06%) | 6,513,030 |
| 3 Aug 2023 | CNY | 35.24 | 35.38 | 34.91 | 35.13 | 35.13 | +0.02 (+0.06%) | 4,584,373 |
| 2 Aug 2023 | CNY | 35.04 | 35.39 | 34.71 | 35.11 | 35.11 | +0.07 (+0.20%) | 7,344,986 |
| 1 Aug 2023 | CNY | 34.93 | 35.35 | 34.25 | 35.04 | 35.04 | +0.34 (+0.98%) | 9,535,113 |
| 31 Jul 2023 | CNY | 34.1 | 34.8 | 33.73 | 34.7 | 34.7 | +0.98 (+2.91%) | 11,474,213 |
| 28 Jul 2023 | CNY | 33.46 | 33.85 | 32.96 | 33.72 | 33.72 | +0.07 (+0.21%) | 6,141,315 |
| 27 Jul 2023 | CNY | 33 | 34.44 | 33 | 33.65 | 33.65 | +0.6 (+1.82%) | 9,828,522 |
| 26 Jul 2023 | CNY | 33.15 | 33.36 | 32.91 | 33.05 | 33.05 | -0.05 (-0.15%) | 3,056,964 |
| 25 Jul 2023 | CNY | 33.01 | 33.34 | 33.01 | 33.1 | 33.1 | +0.05 (+0.15%) | 4,238,215 |
| 24 Jul 2023 | CNY | 33.14 | 33.31 | 32.85 | 33.05 | 33.05 | -0.09 (-0.27%) | 3,948,544 |
| 21 Jul 2023 | CNY | 33.54 | 33.54 | 32.98 | 33.14 | 33.14 | -0.41 (-1.22%) | 5,438,967 |
| 20 Jul 2023 | CNY | 33.77 | 33.96 | 33.35 | 33.55 | 33.55 | -0.23 (-0.68%) | 4,591,988 |
| 19 Jul 2023 | CNY | 34.07 | 34.2 | 33.55 | 33.78 | 33.78 | -0.28 (-0.82%) | 4,035,523 |
| 18 Jul 2023 | CNY | 33.45 | 34.22 | 33.27 | 34.06 | 34.06 | +0.56 (+1.67%) | 6,591,977 |
| 17 Jul 2023 | CNY | 33.47 | 33.61 | 33 | 33.5 | 33.5 | -0.1 (-0.30%) | 4,913,025 |
| 14 Jul 2023 | CNY | 33.42 | 33.92 | 33.35 | 33.6 | 33.6 | +0.13 (+0.39%) | 7,974,672 |
| 13 Jul 2023 | CNY | 33.3 | 33.77 | 33.07 | 33.47 | 33.47 | +0.18 (+0.54%) | 7,201,156 |
| 12 Jul 2023 | CNY | 33.33 | 33.52 | 33.16 | 33.29 | 33.29 | -0.02 (-0.06%) | 3,829,860 |
| 11 Jul 2023 | CNY | 32.79 | 33.52 | 32.71 | 33.31 | 33.31 | +0.51 (+1.55%) | 6,137,432 |
| 10 Jul 2023 | CNY | 32.6 | 33.44 | 32.6 | 32.8 | 32.8 | +0.14 (+0.43%) | 4,934,135 |
| 7 Jul 2023 | CNY | 32.61 | 32.98 | 32.58 | 32.66 | 32.66 | -0.14 (-0.43%) | 3,235,120 |
| 6 Jul 2023 | CNY | 32.71 | 33.15 | 32.71 | 32.8 | 32.8 | -0.06 (-0.18%) | 3,256,633 |
| 5 Jul 2023 | CNY | 33.12 | 33.21 | 32.78 | 32.86 | 32.86 | -0.26 (-0.79%) | 4,501,892 |
| 4 Jul 2023 | CNY | 31.9 | 33.65 | 31.85 | 33.12 | 33.12 | +0.95 (+2.95%) | 11,155,907 |
| 3 Jul 2023 | CNY | 32.08 | 32.64 | 31.9 | 32.17 | 32.17 | +0.32 (+1.00%) | 5,081,961 |
| 30 Jun 2023 | CNY | 31.74 | 32.09 | 31.65 | 31.85 | 31.85 | +0.11 (+0.35%) | 3,951,904 |
| 29 Jun 2023 | CNY | 31.74 | 32.13 | 31.56 | 31.74 | 31.74 | -0.01 (-0.03%) | 4,722,753 |
