| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 30.89 | 30.93 | 30.3 | 30.3 | 30.3 | -0.5 (-1.62%) | 867,500 |
| 10 Aug 2023 | CNY | 30.41 | 30.89 | 30.41 | 30.8 | 30.8 | +0.3 (+0.98%) | 782,335 |
| 9 Aug 2023 | CNY | 30.35 | 30.55 | 30.35 | 30.5 | 30.5 | -0.05 (-0.16%) | 543,058 |
| 8 Aug 2023 | CNY | 30.49 | 30.62 | 30.2 | 30.55 | 30.55 | +0.08 (+0.26%) | 914,532 |
| 7 Aug 2023 | CNY | 31.31 | 31.31 | 30.44 | 30.47 | 30.47 | -0.83 (-2.65%) | 1,689,000 |
| 4 Aug 2023 | CNY | 31.42 | 31.66 | 31.3 | 31.3 | 31.3 | -0.09 (-0.29%) | 842,314 |
| 3 Aug 2023 | CNY | 31.36 | 31.54 | 31.21 | 31.39 | 31.39 | 0.0 (0.0%) | 771,394 |
| 2 Aug 2023 | CNY | 31.5 | 31.7 | 31.26 | 31.39 | 31.39 | -0.15 (-0.48%) | 829,173 |
| 1 Aug 2023 | CNY | 31.88 | 32.08 | 31.48 | 31.54 | 31.54 | -0.34 (-1.07%) | 1,009,034 |
| 31 Jul 2023 | CNY | 31.53 | 32.14 | 31.39 | 31.88 | 31.88 | +0.35 (+1.11%) | 1,416,664 |
| 28 Jul 2023 | CNY | 31.3 | 31.58 | 31.17 | 31.53 | 31.53 | +0.17 (+0.54%) | 830,280 |
| 27 Jul 2023 | CNY | 31.85 | 31.86 | 31.33 | 31.36 | 31.36 | -0.45 (-1.41%) | 903,765 |
| 26 Jul 2023 | CNY | 31.86 | 31.86 | 31.63 | 31.81 | 31.81 | +0.12 (+0.38%) | 938,342 |
| 25 Jul 2023 | CNY | 31.36 | 31.88 | 31.29 | 31.69 | 31.69 | +0.58 (+1.86%) | 1,375,878 |
| 24 Jul 2023 | CNY | 31.53 | 31.53 | 31.08 | 31.11 | 31.11 | -0.16 (-0.51%) | 706,106 |
| 21 Jul 2023 | CNY | 31.01 | 31.53 | 30.96 | 31.27 | 31.27 | +0.12 (+0.39%) | 865,004 |
| 20 Jul 2023 | CNY | 31.39 | 31.78 | 31.13 | 31.15 | 31.15 | -0.33 (-1.05%) | 1,033,280 |
| 19 Jul 2023 | CNY | 31.53 | 31.66 | 31.25 | 31.48 | 31.48 | -0.09 (-0.29%) | 801,136 |
| 18 Jul 2023 | CNY | 31.5 | 31.77 | 31.5 | 31.57 | 31.57 | -0.09 (-0.28%) | 730,191 |
| 17 Jul 2023 | CNY | 31.36 | 31.71 | 31.27 | 31.66 | 31.66 | +0.16 (+0.51%) | 1,174,248 |
| 14 Jul 2023 | CNY | 32.02 | 32.1 | 31.4 | 31.5 | 31.5 | -0.55 (-1.72%) | 1,720,465 |
| 13 Jul 2023 | CNY | 31.6 | 32.4 | 31.53 | 32.05 | 32.05 | +0.3 (+0.94%) | 2,319,687 |
| 12 Jul 2023 | CNY | 31.4 | 32.3 | 31.35 | 31.75 | 31.75 | +0.62 (+1.99%) | 3,120,412 |
| 11 Jul 2023 | CNY | 31 | 31.25 | 30.91 | 31.13 | 31.13 | 0.0 (0.0%) | 783,848 |
| 10 Jul 2023 | CNY | 30.7 | 31.3 | 30.68 | 31.13 | 31.13 | +0.53 (+1.73%) | 1,175,393 |
| 7 Jul 2023 | CNY | 30.58 | 30.76 | 30.43 | 30.6 | 30.6 | -0.1 (-0.33%) | 712,867 |
| 6 Jul 2023 | CNY | 31.05 | 31.06 | 30.7 | 30.7 | 30.7 | -0.25 (-0.81%) | 726,680 |
| 5 Jul 2023 | CNY | 31.1 | 31.2 | 30.9 | 30.95 | 30.95 | -0.18 (-0.58%) | 822,482 |
| 4 Jul 2023 | CNY | 31 | 31.25 | 30.9 | 31.13 | 31.13 | +0.07 (+0.23%) | 922,104 |
| 3 Jul 2023 | CNY | 30.9 | 31.31 | 30.89 | 31.06 | 31.06 | +0.18 (+0.58%) | 1,031,525 |
