| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 32.16 | 32.49 | 31.6 | 32.23 | 32.23 | +0.1 (+0.31%) | 394,800 |
| 11 Aug 2023 | CNY | 32.61 | 32.73 | 32.12 | 32.13 | 32.13 | -0.22 (-0.68%) | 394,100 |
| 10 Aug 2023 | CNY | 32.02 | 32.43 | 31.75 | 32.35 | 32.35 | +0.51 (+1.60%) | 306,200 |
| 9 Aug 2023 | CNY | 32.02 | 32.21 | 31.75 | 31.84 | 31.84 | -0.24 (-0.75%) | 216,900 |
| 8 Aug 2023 | CNY | 32.08 | 32.22 | 31.82 | 32.08 | 32.08 | -0.04 (-0.12%) | 283,300 |
| 7 Aug 2023 | CNY | 32.2 | 32.3 | 32 | 32.12 | 32.12 | -0.2 (-0.62%) | 314,400 |
| 4 Aug 2023 | CNY | 32.83 | 32.83 | 32.18 | 32.32 | 32.32 | 0.0 (0.0%) | 399,200 |
| 3 Aug 2023 | CNY | 32.08 | 32.68 | 32.02 | 32.32 | 32.32 | -0.14 (-0.43%) | 300,100 |
| 2 Aug 2023 | CNY | 32.68 | 32.93 | 32.34 | 32.46 | 32.46 | -0.33 (-1.01%) | 346,700 |
| 1 Aug 2023 | CNY | 33.26 | 33.38 | 32.71 | 32.79 | 32.79 | -0.41 (-1.23%) | 402,900 |
| 31 Jul 2023 | CNY | 33.27 | 33.58 | 33.08 | 33.2 | 33.2 | -0.22 (-0.66%) | 434,700 |
| 28 Jul 2023 | CNY | 33.39 | 33.51 | 32.58 | 33.42 | 33.42 | -0.07 (-0.21%) | 691,700 |
| 27 Jul 2023 | CNY | 32.97 | 34.34 | 32.97 | 33.49 | 33.49 | +0.52 (+1.58%) | 897,100 |
| 26 Jul 2023 | CNY | 33.47 | 33.66 | 32.5 | 32.97 | 32.97 | -0.5 (-1.49%) | 385,900 |
| 25 Jul 2023 | CNY | 32.94 | 33.5 | 32.65 | 33.47 | 33.47 | +0.7 (+2.14%) | 408,100 |
| 24 Jul 2023 | CNY | 32.68 | 33.11 | 32.6 | 32.77 | 32.77 | +0.09 (+0.28%) | 388,800 |
| 21 Jul 2023 | CNY | 32.89 | 33.2 | 32.61 | 32.68 | 32.68 | -0.41 (-1.24%) | 342,000 |
| 20 Jul 2023 | CNY | 33.94 | 34 | 33.06 | 33.09 | 33.09 | -0.75 (-2.22%) | 487,400 |
| 19 Jul 2023 | CNY | 34.31 | 34.36 | 33.8 | 33.84 | 33.84 | -0.25 (-0.73%) | 424,400 |
| 18 Jul 2023 | CNY | 33.8 | 34.24 | 33.64 | 34.09 | 34.09 | +0.07 (+0.21%) | 554,500 |
| 17 Jul 2023 | CNY | 34.29 | 34.29 | 33.54 | 34.02 | 34.02 | -0.02 (-0.06%) | 553,500 |
| 14 Jul 2023 | CNY | 34 | 34.2 | 33.71 | 34.04 | 34.04 | +0.11 (+0.32%) | 460,300 |
| 13 Jul 2023 | CNY | 34.08 | 34.3 | 33.6 | 33.93 | 33.93 | +0.23 (+0.68%) | 507,800 |
| 12 Jul 2023 | CNY | 34 | 34.41 | 33.61 | 33.7 | 33.7 | -0.6 (-1.75%) | 357,100 |
| 11 Jul 2023 | CNY | 34.02 | 34.58 | 33.9 | 34.3 | 34.3 | +0.4 (+1.18%) | 424,700 |
| 10 Jul 2023 | CNY | 34.55 | 34.66 | 33.84 | 33.9 | 33.9 | -0.31 (-0.91%) | 364,200 |
| 7 Jul 2023 | CNY | 34.77 | 34.77 | 33.87 | 34.21 | 34.21 | -0.45 (-1.30%) | 464,900 |
| 6 Jul 2023 | CNY | 34.43 | 34.94 | 34.04 | 34.66 | 34.66 | +0.02 (+0.06%) | 616,100 |
| 5 Jul 2023 | CNY | 34.58 | 35 | 34.48 | 34.64 | 34.64 | -0.11 (-0.32%) | 490,900 |
| 4 Jul 2023 | CNY | 34.4 | 34.89 | 34.16 | 34.75 | 34.75 | +0.63 (+1.85%) | 638,500 |
