| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 32.55 | 32.88 | 31.6 | 32.5 | 32.5 | -0.09 (-0.28%) | 2,193,136 |
| 21 Aug 2023 | CNY | 33.05 | 33.58 | 32.55 | 32.59 | 32.59 | -0.63 (-1.90%) | 1,393,414 |
| 18 Aug 2023 | CNY | 34.01 | 34.18 | 33.2 | 33.22 | 33.22 | -0.76 (-2.24%) | 1,557,635 |
| 17 Aug 2023 | CNY | 33.15 | 34.71 | 32.8 | 33.98 | 33.98 | +0.83 (+2.50%) | 3,267,300 |
| 16 Aug 2023 | CNY | 33.88 | 34.25 | 32.86 | 33.15 | 33.15 | -0.73 (-2.15%) | 2,767,580 |
| 15 Aug 2023 | CNY | 34.73 | 35.04 | 33.58 | 33.88 | 33.88 | -0.75 (-2.17%) | 1,956,235 |
| 14 Aug 2023 | CNY | 35 | 35.2 | 33.76 | 34.63 | 34.63 | -0.56 (-1.59%) | 2,584,562 |
| 11 Aug 2023 | CNY | 35.88 | 36.41 | 35.1 | 35.19 | 35.19 | -0.69 (-1.92%) | 1,417,755 |
| 10 Aug 2023 | CNY | 36.27 | 36.57 | 35.75 | 35.88 | 35.88 | -0.39 (-1.08%) | 1,339,024 |
| 9 Aug 2023 | CNY | 37.11 | 37.11 | 36.13 | 36.27 | 36.27 | -0.84 (-2.26%) | 1,871,240 |
| 8 Aug 2023 | CNY | 37.67 | 37.98 | 36.99 | 37.11 | 37.11 | -0.54 (-1.43%) | 1,290,000 |
| 7 Aug 2023 | CNY | 37.49 | 37.88 | 37.29 | 37.65 | 37.65 | +0.06 (+0.16%) | 1,096,300 |
| 4 Aug 2023 | CNY | 36.89 | 38.02 | 36.56 | 37.59 | 37.59 | +0.83 (+2.26%) | 2,377,719 |
| 3 Aug 2023 | CNY | 37.05 | 37.05 | 36.49 | 36.76 | 36.76 | -0.31 (-0.84%) | 1,223,389 |
| 2 Aug 2023 | CNY | 36.75 | 37.12 | 36.6 | 37.07 | 37.07 | +0.31 (+0.84%) | 1,328,765 |
| 1 Aug 2023 | CNY | 37.19 | 37.19 | 36.65 | 36.76 | 36.76 | -0.15 (-0.41%) | 918,680 |
| 31 Jul 2023 | CNY | 36.91 | 37.28 | 36.72 | 36.91 | 36.91 | +0.04 (+0.11%) | 1,521,389 |
| 28 Jul 2023 | CNY | 36.9 | 36.93 | 36.05 | 36.87 | 36.87 | +0.15 (+0.41%) | 1,605,294 |
| 27 Jul 2023 | CNY | 36.4 | 36.93 | 36.4 | 36.72 | 36.72 | +0.25 (+0.69%) | 1,356,213 |
| 26 Jul 2023 | CNY | 37 | 37 | 36.35 | 36.47 | 36.47 | -0.46 (-1.25%) | 1,449,900 |
| 25 Jul 2023 | CNY | 35.99 | 37.08 | 35.99 | 36.93 | 36.93 | +0.94 (+2.61%) | 2,610,064 |
| 24 Jul 2023 | CNY | 35.89 | 36.21 | 35.67 | 35.99 | 35.99 | -0.01 (-0.03%) | 1,242,919 |
| 21 Jul 2023 | CNY | 36.57 | 36.83 | 36 | 36 | 36 | -0.65 (-1.77%) | 1,986,778 |
| 20 Jul 2023 | CNY | 36.93 | 37.19 | 36.6 | 36.65 | 36.65 | -0.26 (-0.70%) | 1,729,293 |
| 19 Jul 2023 | CNY | 37.35 | 37.65 | 36.55 | 36.91 | 36.91 | -0.42 (-1.13%) | 2,148,152 |
| 18 Jul 2023 | CNY | 37.59 | 37.9 | 37.2 | 37.33 | 37.33 | -0.18 (-0.48%) | 2,251,402 |
| 17 Jul 2023 | CNY | 36.66 | 38.02 | 34.98 | 37.51 | 37.51 | -0.49 (-1.29%) | 5,536,076 |
| 14 Jul 2023 | CNY | 38.24 | 38.45 | 37.79 | 38 | 38 | -0.13 (-0.34%) | 3,564,180 |
| 13 Jul 2023 | CNY | 38.18 | 38.55 | 37.89 | 38.13 | 38.13 | -0.05 (-0.13%) | 3,811,903 |
| 12 Jul 2023 | CNY | 38.8 | 39.11 | 38.01 | 38.18 | 38.18 | -0.4 (-1.04%) | 3,848,500 |
