| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 32.78 | 34.84 | 32.77 | 34.84 | 34.84 | +3.17 (+10.01%) | 2,341,970 |
| 24 Aug 2023 | CNY | 31.32 | 31.8 | 30.8 | 31.67 | 31.67 | +0.35 (+1.12%) | 389,700 |
| 23 Aug 2023 | CNY | 32 | 32 | 31.16 | 31.32 | 31.32 | -0.68 (-2.13%) | 320,100 |
| 22 Aug 2023 | CNY | 32.69 | 32.79 | 31.3 | 32 | 32 | -0.33 (-1.02%) | 523,810 |
| 21 Aug 2023 | CNY | 32.06 | 32.95 | 32.06 | 32.33 | 32.33 | +0.28 (+0.87%) | 518,300 |
| 18 Aug 2023 | CNY | 32.32 | 32.57 | 31.5 | 32.05 | 32.05 | -0.25 (-0.77%) | 476,800 |
| 17 Aug 2023 | CNY | 30.88 | 32.47 | 30.71 | 32.3 | 32.3 | +1.41 (+4.56%) | 716,290 |
| 16 Aug 2023 | CNY | 32.26 | 32.26 | 30.87 | 30.89 | 30.89 | -1 (-3.14%) | 802,000 |
| 15 Aug 2023 | CNY | 33.15 | 33.49 | 31.88 | 31.89 | 31.89 | -1.23 (-3.71%) | 640,300 |
| 14 Aug 2023 | CNY | 33.45 | 33.7 | 32.61 | 33.12 | 33.12 | -0.7 (-2.07%) | 510,510 |
| 11 Aug 2023 | CNY | 34.15 | 34.48 | 33.71 | 33.82 | 33.82 | -0.33 (-0.97%) | 250,300 |
| 10 Aug 2023 | CNY | 34.14 | 34.39 | 34.01 | 34.15 | 34.15 | +0.01 (+0.03%) | 272,900 |
| 9 Aug 2023 | CNY | 34.31 | 34.47 | 34.03 | 34.14 | 34.14 | -0.17 (-0.50%) | 244,780 |
| 8 Aug 2023 | CNY | 34.67 | 34.67 | 34.18 | 34.31 | 34.31 | -0.25 (-0.72%) | 266,500 |
| 7 Aug 2023 | CNY | 34.74 | 34.74 | 34.3 | 34.56 | 34.56 | -0.03 (-0.09%) | 252,040 |
| 4 Aug 2023 | CNY | 34.99 | 35.38 | 34.5 | 34.59 | 34.59 | -0.46 (-1.31%) | 498,740 |
| 3 Aug 2023 | CNY | 35.07 | 35.23 | 34.76 | 35.05 | 35.05 | -0.19 (-0.54%) | 392,540 |
| 2 Aug 2023 | CNY | 34.32 | 35.4 | 34.32 | 35.24 | 35.24 | +0.62 (+1.79%) | 776,290 |
| 1 Aug 2023 | CNY | 35.2 | 35.29 | 34.23 | 34.62 | 34.62 | -0.41 (-1.17%) | 624,120 |
| 31 Jul 2023 | CNY | 34.09 | 35.15 | 34.09 | 35.03 | 35.03 | +1.07 (+3.15%) | 996,270 |
| 28 Jul 2023 | CNY | 33.6 | 33.99 | 33.2 | 33.96 | 33.96 | +0.33 (+0.98%) | 320,680 |
| 27 Jul 2023 | CNY | 34.16 | 34.2 | 33.46 | 33.63 | 33.63 | -0.53 (-1.55%) | 493,600 |
| 26 Jul 2023 | CNY | 34.3 | 34.4 | 33.85 | 34.16 | 34.16 | -0.08 (-0.23%) | 402,300 |
| 25 Jul 2023 | CNY | 33.6 | 34.35 | 33.6 | 34.24 | 34.24 | +0.71 (+2.12%) | 731,740 |
| 24 Jul 2023 | CNY | 33.2 | 33.7 | 32.94 | 33.53 | 33.53 | +0.19 (+0.57%) | 523,200 |
| 21 Jul 2023 | CNY | 33.84 | 33.84 | 33.15 | 33.34 | 33.34 | -0.48 (-1.42%) | 611,070 |
| 20 Jul 2023 | CNY | 35.8 | 35.8 | 33.08 | 33.82 | 33.82 | -1.88 (-5.27%) | 2,223,530 |
| 19 Jul 2023 | CNY | 36.14 | 36.14 | 35.6 | 35.7 | 35.7 | -0.44 (-1.22%) | 561,400 |
| 18 Jul 2023 | CNY | 36 | 36.6 | 36 | 36.14 | 36.14 | -0.09 (-0.25%) | 417,800 |
| 17 Jul 2023 | CNY | 36.45 | 36.5 | 35.93 | 36.23 | 36.23 | -0.2 (-0.55%) | 357,800 |
