| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 29.71 | 30.08 | 29.1 | 29.19 | 29.19 | -0.11 (-0.38%) | 1,445,055 |
| 17 Aug 2023 | CNY | 29.29 | 29.75 | 28.92 | 29.3 | 29.3 | +0.03 (+0.10%) | 1,989,401 |
| 16 Aug 2023 | CNY | 29.26 | 29.65 | 29.26 | 29.27 | 29.27 | -0.28 (-0.95%) | 891,299 |
| 15 Aug 2023 | CNY | 30.07 | 30.07 | 29.3 | 29.55 | 29.55 | -0.44 (-1.47%) | 1,107,860 |
| 14 Aug 2023 | CNY | 30.09 | 30.32 | 29.57 | 29.99 | 29.99 | -0.45 (-1.48%) | 1,544,416 |
| 11 Aug 2023 | CNY | 31.11 | 31.11 | 30.3 | 30.44 | 30.44 | -0.53 (-1.71%) | 962,601 |
| 10 Aug 2023 | CNY | 31.3 | 31.44 | 30.87 | 30.97 | 30.97 | -0.3 (-0.96%) | 861,202 |
| 9 Aug 2023 | CNY | 31.35 | 31.66 | 30.94 | 31.27 | 31.27 | -0.26 (-0.82%) | 1,283,150 |
| 8 Aug 2023 | CNY | 31.9 | 31.99 | 31.36 | 31.53 | 31.53 | -0.32 (-1.00%) | 1,610,414 |
| 7 Aug 2023 | CNY | 31.21 | 31.9 | 31.16 | 31.85 | 31.85 | +0.63 (+2.02%) | 2,321,800 |
| 4 Aug 2023 | CNY | 31.28 | 31.68 | 30.88 | 31.22 | 31.22 | -0.06 (-0.19%) | 1,681,410 |
| 3 Aug 2023 | CNY | 31.09 | 31.45 | 30.75 | 31.28 | 31.28 | +0.1 (+0.32%) | 1,404,980 |
| 2 Aug 2023 | CNY | 31.31 | 31.8 | 30.75 | 31.18 | 31.18 | +0.15 (+0.48%) | 1,638,096 |
| 1 Aug 2023 | CNY | 31.48 | 31.48 | 30.68 | 31.03 | 31.03 | -0.12 (-0.39%) | 2,095,857 |
| 31 Jul 2023 | CNY | 30.64 | 31.76 | 30.29 | 31.15 | 31.15 | +0.66 (+2.16%) | 3,111,120 |
| 28 Jul 2023 | CNY | 30.18 | 30.82 | 29.81 | 30.49 | 30.49 | +0.37 (+1.23%) | 1,667,740 |
| 27 Jul 2023 | CNY | 30.38 | 30.56 | 30.03 | 30.12 | 30.12 | -0.13 (-0.43%) | 1,644,900 |
| 26 Jul 2023 | CNY | 30.59 | 30.79 | 30.13 | 30.25 | 30.25 | -0.39 (-1.27%) | 1,554,700 |
| 25 Jul 2023 | CNY | 31.39 | 31.39 | 30.6 | 30.64 | 30.64 | -0.09 (-0.29%) | 1,597,483 |
| 24 Jul 2023 | CNY | 30.5 | 30.87 | 30.22 | 30.73 | 30.73 | +0.18 (+0.59%) | 1,711,627 |
| 21 Jul 2023 | CNY | 30.7 | 30.72 | 30.31 | 30.55 | 30.55 | -0.16 (-0.52%) | 1,708,928 |
| 20 Jul 2023 | CNY | 31.21 | 31.39 | 30.55 | 30.71 | 30.71 | -0.52 (-1.67%) | 1,667,341 |
| 19 Jul 2023 | CNY | 31.43 | 31.65 | 31.07 | 31.23 | 31.23 | -0.46 (-1.45%) | 1,280,698 |
| 18 Jul 2023 | CNY | 31.73 | 31.9 | 31.1 | 31.69 | 31.69 | +0.09 (+0.28%) | 2,128,564 |
| 17 Jul 2023 | CNY | 31.01 | 31.75 | 31.01 | 31.6 | 31.6 | +0.12 (+0.38%) | 2,168,017 |
| 14 Jul 2023 | CNY | 31.41 | 32.08 | 31.2 | 31.48 | 31.48 | -0.22 (-0.69%) | 2,181,907 |
| 13 Jul 2023 | CNY | 31.93 | 32.22 | 31.38 | 31.7 | 31.7 | -0.19 (-0.60%) | 2,212,624 |
| 12 Jul 2023 | CNY | 31.77 | 32.24 | 31.33 | 31.89 | 31.89 | +0.02 (+0.06%) | 3,629,300 |
| 11 Jul 2023 | CNY | 30.87 | 32 | 30.49 | 31.87 | 31.87 | +0.94 (+3.04%) | 5,060,520 |
| 10 Jul 2023 | CNY | 30.31 | 31.5 | 30.13 | 30.93 | 30.93 | +0.62 (+2.05%) | 3,601,560 |
