| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 33.33 | 34.74 | 31.67 | 33.62 | 33.62 | +0.19 (+0.57%) | 9,374,431 |
| 18 Aug 2023 | CNY | 34.51 | 35.5 | 33.41 | 33.43 | 33.43 | -1.23 (-3.55%) | 8,549,922 |
| 17 Aug 2023 | CNY | 34.2 | 36.19 | 33.6 | 34.66 | 34.66 | -0.63 (-1.79%) | 10,244,429 |
| 16 Aug 2023 | CNY | 32.5 | 35.76 | 32.42 | 35.29 | 35.29 | +2.22 (+6.71%) | 14,604,107 |
| 15 Aug 2023 | CNY | 31.66 | 34.5 | 31.41 | 33.07 | 33.07 | +1.41 (+4.45%) | 11,526,665 |
| 14 Aug 2023 | CNY | 31.24 | 31.66 | 30.29 | 31.66 | 31.66 | +0.36 (+1.15%) | 3,694,190 |
| 11 Aug 2023 | CNY | 31 | 31.58 | 30.7 | 31.3 | 31.3 | +0.12 (+0.38%) | 3,625,628 |
| 10 Aug 2023 | CNY | 30.7 | 31.68 | 30.68 | 31.18 | 31.18 | +0.28 (+0.91%) | 3,271,820 |
| 9 Aug 2023 | CNY | 31.4 | 31.49 | 30.77 | 30.9 | 30.9 | -0.7 (-2.22%) | 3,689,615 |
| 8 Aug 2023 | CNY | 31.93 | 32.1 | 31.49 | 31.6 | 31.6 | -0.63 (-1.95%) | 4,779,195 |
| 7 Aug 2023 | CNY | 31.1 | 32.29 | 30.68 | 32.23 | 32.23 | +1.2 (+3.87%) | 8,548,940 |
| 4 Aug 2023 | CNY | 30.8 | 31.41 | 30.48 | 31.03 | 31.03 | -0.26 (-0.83%) | 5,931,869 |
| 3 Aug 2023 | CNY | 29.92 | 32.09 | 29.92 | 31.29 | 31.29 | +2.01 (+6.86%) | 10,674,323 |
| 2 Aug 2023 | CNY | 28.6 | 29.65 | 28.47 | 29.28 | 29.28 | +0.67 (+2.34%) | 2,626,909 |
| 1 Aug 2023 | CNY | 29.15 | 29.15 | 28.6 | 28.61 | 28.61 | -0.56 (-1.92%) | 1,603,623 |
| 31 Jul 2023 | CNY | 29.11 | 29.3 | 28.8 | 29.17 | 29.17 | +0.07 (+0.24%) | 1,501,540 |
| 28 Jul 2023 | CNY | 28.94 | 29.17 | 28.43 | 29.1 | 29.1 | +0.19 (+0.66%) | 1,326,430 |
| 27 Jul 2023 | CNY | 29.07 | 29.24 | 28.88 | 28.91 | 28.91 | -0.3 (-1.03%) | 1,156,229 |
| 26 Jul 2023 | CNY | 28.95 | 29.29 | 28.74 | 29.21 | 29.21 | +0.31 (+1.07%) | 1,527,535 |
| 25 Jul 2023 | CNY | 28.88 | 29.06 | 28.5 | 28.9 | 28.9 | +0.48 (+1.69%) | 1,177,646 |
| 24 Jul 2023 | CNY | 28.95 | 28.95 | 28.28 | 28.42 | 28.42 | -0.41 (-1.42%) | 1,117,535 |
| 21 Jul 2023 | CNY | 28.96 | 29.24 | 28.5 | 28.83 | 28.83 | +0.06 (+0.21%) | 1,174,060 |
| 20 Jul 2023 | CNY | 29.62 | 29.64 | 28.76 | 28.77 | 28.77 | -0.88 (-2.97%) | 2,064,008 |
| 19 Jul 2023 | CNY | 29.36 | 29.92 | 29 | 29.65 | 29.65 | +0.34 (+1.16%) | 2,445,542 |
| 18 Jul 2023 | CNY | 29.22 | 29.49 | 29.08 | 29.31 | 29.31 | +0.01 (+0.03%) | 1,508,809 |
| 17 Jul 2023 | CNY | 29.11 | 29.5 | 28.88 | 29.3 | 29.3 | +0.13 (+0.45%) | 1,422,014 |
| 14 Jul 2023 | CNY | 29.33 | 29.62 | 29.07 | 29.17 | 29.17 | -0.28 (-0.95%) | 1,963,092 |
| 13 Jul 2023 | CNY | 28.91 | 30.15 | 28.82 | 29.45 | 29.45 | +0.54 (+1.87%) | 3,116,201 |
| 12 Jul 2023 | CNY | 29.14 | 29.47 | 28.85 | 28.91 | 28.91 | -0.16 (-0.55%) | 2,102,623 |
| 11 Jul 2023 | CNY | 28.51 | 29.3 | 28.3 | 29.07 | 29.07 | +0.5 (+1.75%) | 1,907,798 |
