| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 35 | 35.26 | 34.45 | 34.51 | 34.51 | -0.59 (-1.68%) | 1,205,374 |
| 17 Aug 2023 | CNY | 34.26 | 35.12 | 33.58 | 35.1 | 35.1 | +0.82 (+2.39%) | 2,009,271 |
| 16 Aug 2023 | CNY | 36.38 | 36.4 | 34 | 34.28 | 34.28 | -2.13 (-5.85%) | 3,042,463 |
| 15 Aug 2023 | CNY | 37.1 | 37.44 | 36.1 | 36.41 | 36.41 | -0.92 (-2.46%) | 1,376,420 |
| 14 Aug 2023 | CNY | 37.51 | 38.12 | 36.78 | 37.33 | 37.33 | -0.8 (-2.10%) | 1,300,048 |
| 11 Aug 2023 | CNY | 38.68 | 39.05 | 37.91 | 38.13 | 38.13 | -0.56 (-1.45%) | 1,294,332 |
| 10 Aug 2023 | CNY | 38.9 | 39.16 | 38.59 | 38.69 | 38.69 | -0.38 (-0.97%) | 1,022,833 |
| 9 Aug 2023 | CNY | 39.8 | 39.8 | 38.39 | 39.07 | 39.07 | -0.58 (-1.46%) | 2,034,757 |
| 8 Aug 2023 | CNY | 39.83 | 40.19 | 39.54 | 39.65 | 39.65 | -0.08 (-0.20%) | 1,038,025 |
| 7 Aug 2023 | CNY | 40.44 | 40.44 | 39.69 | 39.73 | 39.73 | -0.77 (-1.90%) | 1,267,700 |
| 4 Aug 2023 | CNY | 40.7 | 40.75 | 40.28 | 40.5 | 40.5 | -0.2 (-0.49%) | 1,345,152 |
| 3 Aug 2023 | CNY | 40.57 | 41.07 | 40.45 | 40.7 | 40.7 | +0.07 (+0.17%) | 1,304,293 |
| 2 Aug 2023 | CNY | 40.3 | 41.14 | 39.88 | 40.63 | 40.63 | +0.11 (+0.27%) | 1,933,525 |
| 1 Aug 2023 | CNY | 40.85 | 41.29 | 40.29 | 40.52 | 40.52 | -0.33 (-0.81%) | 1,671,733 |
| 31 Jul 2023 | CNY | 41 | 41.2 | 40.68 | 40.85 | 40.85 | -0.08 (-0.20%) | 1,414,583 |
| 28 Jul 2023 | CNY | 40.72 | 41.32 | 40.27 | 40.93 | 40.93 | +0.03 (+0.07%) | 1,393,519 |
| 27 Jul 2023 | CNY | 41.1 | 41.86 | 40.5 | 40.9 | 40.9 | -0.44 (-1.06%) | 1,784,490 |
| 26 Jul 2023 | CNY | 41.33 | 41.94 | 41.07 | 41.34 | 41.34 | +0.11 (+0.27%) | 1,745,642 |
| 25 Jul 2023 | CNY | 41.4 | 41.53 | 41.03 | 41.23 | 41.23 | +0.19 (+0.46%) | 1,858,664 |
| 24 Jul 2023 | CNY | 40.85 | 41.45 | 40.33 | 41.04 | 41.04 | +0.08 (+0.20%) | 1,659,915 |
| 21 Jul 2023 | CNY | 40.55 | 41.09 | 39.65 | 40.96 | 40.96 | +0.45 (+1.11%) | 2,227,580 |
| 20 Jul 2023 | CNY | 40.68 | 41 | 40.21 | 40.51 | 40.51 | -0.16 (-0.39%) | 1,895,172 |
| 19 Jul 2023 | CNY | 41 | 41.29 | 40.26 | 40.67 | 40.67 | -0.45 (-1.09%) | 2,103,869 |
| 18 Jul 2023 | CNY | 41.93 | 41.93 | 40.79 | 41.12 | 41.12 | 0.0 (0.0%) | 2,189,429 |
| 17 Jul 2023 | CNY | 43 | 43 | 41.12 | 41.12 | 41.12 | -4.57 (-10.00%) | 5,097,367 |
| 14 Jul 2023 | CNY | 46.5 | 47.19 | 45.62 | 45.69 | 45.69 | -1.21 (-2.58%) | 2,949,677 |
| 13 Jul 2023 | CNY | 46.61 | 47.45 | 46.01 | 46.9 | 46.9 | +0.41 (+0.88%) | 3,293,954 |
| 12 Jul 2023 | CNY | 46.51 | 47.2 | 45.78 | 46.49 | 46.49 | -0.37 (-0.79%) | 3,192,339 |
| 11 Jul 2023 | CNY | 48.57 | 48.6 | 46.26 | 46.86 | 46.86 | -1.6 (-3.30%) | 4,716,219 |
| 10 Jul 2023 | CNY | 47.4 | 48.89 | 46.71 | 48.46 | 48.46 | +1.08 (+2.28%) | 5,880,878 |
