| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 29.46 | 29.59 | 28.89 | 29.38 | 29.38 | -0.31 (-1.04%) | 2,751,201 |
| 11 Aug 2023 | CNY | 30.27 | 30.37 | 29.66 | 29.69 | 29.69 | -0.7 (-2.30%) | 2,222,628 |
| 10 Aug 2023 | CNY | 30.14 | 30.45 | 30.05 | 30.39 | 30.39 | +0.18 (+0.60%) | 1,504,823 |
| 9 Aug 2023 | CNY | 30.32 | 30.65 | 30.1 | 30.21 | 30.21 | -0.21 (-0.69%) | 1,743,975 |
| 8 Aug 2023 | CNY | 30.36 | 30.52 | 30.13 | 30.42 | 30.42 | +0.13 (+0.43%) | 1,865,779 |
| 7 Aug 2023 | CNY | 30.6 | 30.82 | 30.16 | 30.29 | 30.29 | -0.41 (-1.34%) | 2,321,962 |
| 4 Aug 2023 | CNY | 30.85 | 31 | 30.51 | 30.7 | 30.7 | 0.0 (0.0%) | 2,564,518 |
| 3 Aug 2023 | CNY | 30.38 | 30.82 | 30.22 | 30.7 | 30.7 | +0.16 (+0.52%) | 2,911,700 |
| 2 Aug 2023 | CNY | 30.17 | 30.85 | 29.99 | 30.54 | 30.54 | +0.35 (+1.16%) | 4,322,660 |
| 1 Aug 2023 | CNY | 30.09 | 30.42 | 29.87 | 30.19 | 30.19 | +0.2 (+0.67%) | 3,022,712 |
| 31 Jul 2023 | CNY | 29.71 | 30.24 | 29.67 | 29.99 | 29.99 | +0.11 (+0.37%) | 3,837,001 |
| 28 Jul 2023 | CNY | 29.88 | 30.06 | 29.37 | 29.88 | 29.88 | +0.35 (+1.19%) | 2,934,915 |
| 27 Jul 2023 | CNY | 30.37 | 30.37 | 29.44 | 29.53 | 29.53 | -0.62 (-2.06%) | 4,432,736 |
| 26 Jul 2023 | CNY | 30.09 | 30.36 | 29.9 | 30.15 | 30.15 | 0.0 (0.0%) | 2,901,427 |
| 25 Jul 2023 | CNY | 30.9 | 31.14 | 30.02 | 30.15 | 30.15 | -1.01 (-3.24%) | 7,463,133 |
| 24 Jul 2023 | CNY | 30.9 | 31.26 | 30.9 | 31.16 | 31.16 | +0.08 (+0.26%) | 1,848,200 |
| 21 Jul 2023 | CNY | 31.05 | 31.61 | 31.05 | 31.08 | 31.08 | -0.2 (-0.64%) | 1,882,416 |
| 20 Jul 2023 | CNY | 31.8 | 32.07 | 31.2 | 31.28 | 31.28 | -0.57 (-1.79%) | 2,737,250 |
| 19 Jul 2023 | CNY | 31.74 | 32.3 | 31.59 | 31.85 | 31.85 | 0.0 (0.0%) | 2,182,115 |
| 18 Jul 2023 | CNY | 32.09 | 32.75 | 31.81 | 31.85 | 31.85 | -0.15 (-0.47%) | 4,744,867 |
| 17 Jul 2023 | CNY | 31.53 | 32.09 | 31.35 | 32 | 32 | +0.38 (+1.20%) | 3,710,696 |
| 14 Jul 2023 | CNY | 31.66 | 32.08 | 31.51 | 31.62 | 31.62 | -0.08 (-0.25%) | 2,874,863 |
| 13 Jul 2023 | CNY | 30.71 | 31.75 | 30.71 | 31.7 | 31.7 | +0.91 (+2.96%) | 4,767,871 |
| 12 Jul 2023 | CNY | 31.84 | 31.94 | 30.7 | 30.79 | 30.79 | -1.05 (-3.30%) | 4,744,876 |
| 11 Jul 2023 | CNY | 31.28 | 31.97 | 31.27 | 31.84 | 31.84 | +0.58 (+1.86%) | 4,708,527 |
| 10 Jul 2023 | CNY | 31.26 | 31.45 | 31.11 | 31.26 | 31.26 | +0.05 (+0.16%) | 2,246,145 |
| 7 Jul 2023 | CNY | 31.65 | 31.95 | 30.95 | 31.21 | 31.21 | -0.77 (-2.41%) | 4,378,401 |
| 6 Jul 2023 | CNY | 31.88 | 32.39 | 31.51 | 31.98 | 31.98 | +0.16 (+0.50%) | 4,331,432 |
| 5 Jul 2023 | CNY | 32.61 | 32.61 | 31.68 | 31.82 | 31.82 | -1.82 (-5.41%) | 9,962,531 |
| 4 Jul 2023 | CNY | 33.45 | 33.93 | 33.1 | 33.64 | 33.64 | +0.19 (+0.57%) | 4,775,998 |
