| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 30.59 | 30.78 | 29.98 | 30 | 30 | -0.6 (-1.96%) | 753,100 |
| 15 Aug 2023 | CNY | 30.28 | 30.79 | 30.09 | 30.6 | 30.6 | +0.3 (+0.99%) | 852,472 |
| 14 Aug 2023 | CNY | 29.46 | 30.35 | 29.45 | 30.3 | 30.3 | +0.48 (+1.61%) | 925,162 |
| 11 Aug 2023 | CNY | 29.79 | 30.32 | 29.36 | 29.82 | 29.82 | -0.15 (-0.50%) | 900,512 |
| 10 Aug 2023 | CNY | 29.4 | 30.07 | 29.31 | 29.97 | 29.97 | +0.38 (+1.28%) | 1,059,644 |
| 9 Aug 2023 | CNY | 29.07 | 29.68 | 28.85 | 29.59 | 29.59 | +0.74 (+2.56%) | 1,208,876 |
| 8 Aug 2023 | CNY | 28.64 | 29.19 | 28.64 | 28.85 | 28.85 | +0.22 (+0.77%) | 490,025 |
| 7 Aug 2023 | CNY | 29.27 | 29.27 | 28.58 | 28.63 | 28.63 | -0.64 (-2.19%) | 784,073 |
| 4 Aug 2023 | CNY | 29.3 | 29.47 | 29.17 | 29.27 | 29.27 | +0.01 (+0.03%) | 430,272 |
| 3 Aug 2023 | CNY | 29.31 | 29.57 | 29.1 | 29.26 | 29.26 | -0.08 (-0.27%) | 599,311 |
| 2 Aug 2023 | CNY | 29.25 | 29.59 | 29.24 | 29.34 | 29.34 | -0.09 (-0.31%) | 394,244 |
| 1 Aug 2023 | CNY | 29.8 | 30.25 | 29.23 | 29.43 | 29.43 | -0.51 (-1.70%) | 1,045,192 |
| 31 Jul 2023 | CNY | 30.9 | 30.9 | 29.74 | 29.94 | 29.94 | -0.75 (-2.44%) | 1,450,296 |
| 28 Jul 2023 | CNY | 30.58 | 30.85 | 30.2 | 30.69 | 30.69 | +0.28 (+0.92%) | 929,200 |
| 27 Jul 2023 | CNY | 30.57 | 30.75 | 30.2 | 30.41 | 30.41 | -0.15 (-0.49%) | 601,368 |
| 26 Jul 2023 | CNY | 30.75 | 30.88 | 30.46 | 30.56 | 30.56 | +0.06 (+0.20%) | 563,195 |
| 25 Jul 2023 | CNY | 30.55 | 30.88 | 30.06 | 30.5 | 30.5 | +0.14 (+0.46%) | 793,300 |
| 24 Jul 2023 | CNY | 30.69 | 30.85 | 30.11 | 30.36 | 30.36 | -0.09 (-0.30%) | 552,700 |
| 21 Jul 2023 | CNY | 30.72 | 30.8 | 30.39 | 30.45 | 30.45 | -0.13 (-0.43%) | 322,711 |
| 20 Jul 2023 | CNY | 31.12 | 31.28 | 30.54 | 30.58 | 30.58 | -0.45 (-1.45%) | 483,367 |
| 19 Jul 2023 | CNY | 31.02 | 31.68 | 30.86 | 31.03 | 31.03 | +0.1 (+0.32%) | 1,090,292 |
| 18 Jul 2023 | CNY | 31.25 | 31.25 | 30.62 | 30.93 | 30.93 | -0.3 (-0.96%) | 624,444 |
| 17 Jul 2023 | CNY | 30.3 | 31.72 | 30.3 | 31.23 | 31.23 | +0.78 (+2.56%) | 1,804,678 |
| 14 Jul 2023 | CNY | 30.78 | 30.83 | 30.4 | 30.45 | 30.45 | -0.14 (-0.46%) | 362,872 |
| 13 Jul 2023 | CNY | 30.81 | 31.12 | 30.52 | 30.59 | 30.59 | -0.22 (-0.71%) | 682,138 |
| 12 Jul 2023 | CNY | 31.03 | 31.12 | 30.6 | 30.81 | 30.81 | -0.22 (-0.71%) | 681,603 |
| 11 Jul 2023 | CNY | 30.95 | 31.49 | 30.66 | 31.03 | 31.03 | +0.12 (+0.39%) | 843,700 |
| 10 Jul 2023 | CNY | 31.73 | 31.73 | 30.81 | 30.91 | 30.91 | -0.58 (-1.84%) | 583,203 |
| 7 Jul 2023 | CNY | 31.26 | 31.7 | 31.15 | 31.49 | 31.49 | +0.22 (+0.70%) | 637,958 |
| 6 Jul 2023 | CNY | 31.15 | 31.88 | 31.1 | 31.27 | 31.27 | -0.22 (-0.70%) | 678,012 |
