| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 252,044 |
| 4 Aug 2023 | CNY | 34.99 | 35.38 | 34.5 | 34.59 | 34.59 | -0.46 (-1.31%) | 498,744 |
| 3 Aug 2023 | CNY | 35.07 | 35.23 | 34.76 | 35.05 | 35.05 | -0.19 (-0.54%) | 392,536 |
| 2 Aug 2023 | CNY | 34.32 | 35.4 | 34.32 | 35.24 | 35.24 | +0.62 (+1.79%) | 776,285 |
| 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%) | 996,271 |
| 28 Jul 2023 | CNY | 33.6 | 33.99 | 33.2 | 33.96 | 33.96 | +0.33 (+0.98%) | 320,681 |
| 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%) | 731,742 |
| 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%) | 2,223,525 |
| 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 |
| 14 Jul 2023 | CNY | 36.36 | 36.85 | 36.15 | 36.43 | 36.43 | +0.06 (+0.16%) | 606,600 |
| 13 Jul 2023 | CNY | 36.2 | 36.39 | 35.89 | 36.37 | 36.37 | +0.37 (+1.03%) | 467,393 |
| 12 Jul 2023 | CNY | 37.6 | 37.6 | 35.87 | 36 | 36 | -0.88 (-2.39%) | 926,600 |
| 11 Jul 2023 | CNY | 36.3 | 37.5 | 36.16 | 36.88 | 36.88 | +0.72 (+1.99%) | 836,736 |
| 10 Jul 2023 | CNY | 37.2 | 37.2 | 36.15 | 36.16 | 36.16 | -0.55 (-1.50%) | 648,951 |
| 7 Jul 2023 | CNY | 37.29 | 37.3 | 36.7 | 36.71 | 36.71 | -0.61 (-1.63%) | 652,800 |
| 6 Jul 2023 | CNY | 37.8 | 37.8 | 37.15 | 37.32 | 37.32 | +0.02 (+0.05%) | 502,300 |
| 5 Jul 2023 | CNY | 37.6 | 37.76 | 37.18 | 37.3 | 37.3 | -0.37 (-0.98%) | 539,196 |
| 4 Jul 2023 | CNY | 37.8 | 38.18 | 37.34 | 37.67 | 37.67 | +0.41 (+1.10%) | 741,648 |
| 3 Jul 2023 | CNY | 38.05 | 38.19 | 37.22 | 37.26 | 37.26 | -0.44 (-1.17%) | 1,008,200 |
| 30 Jun 2023 | CNY | 36.91 | 38.15 | 36.84 | 37.7 | 37.7 | +0.78 (+2.11%) | 1,220,155 |
| 29 Jun 2023 | CNY | 36.69 | 37.35 | 36.57 | 36.92 | 36.92 | +0.06 (+0.16%) | 736,596 |
