| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11 Jul 2023 | CNY | 38.94 | 38.99 | 38.15 | 38.58 | 38.58 | -0.35 (-0.90%) | 3,912,828 |
| 10 Jul 2023 | CNY | 40.8 | 40.97 | 38.77 | 38.93 | 38.93 | -1.96 (-4.79%) | 6,577,777 |
| 7 Jul 2023 | CNY | 41.39 | 42.31 | 40.8 | 40.89 | 40.89 | -0.8 (-1.92%) | 4,293,840 |
| 6 Jul 2023 | CNY | 41.51 | 42.5 | 40.64 | 41.69 | 41.69 | +0.3 (+0.72%) | 4,471,740 |
| 5 Jul 2023 | CNY | 42.32 | 42.5 | 41.16 | 41.39 | 41.39 | -1.21 (-2.84%) | 4,704,156 |
| 4 Jul 2023 | CNY | 42.37 | 43.62 | 42.31 | 42.6 | 42.6 | +0.04 (+0.09%) | 6,088,488 |
| 3 Jul 2023 | CNY | 45.6 | 45.76 | 42.5 | 42.56 | 42.56 | -2.59 (-5.74%) | 8,952,331 |
| 30 Jun 2023 | CNY | 44.36 | 46 | 44.23 | 45.15 | 45.15 | +0.34 (+0.76%) | 7,997,853 |
| 29 Jun 2023 | CNY | 42.95 | 46.1 | 42.55 | 44.81 | 44.81 | +1.66 (+3.85%) | 13,000,747 |
| 28 Jun 2023 | CNY | 42.53 | 44.38 | 41.3 | 43.15 | 43.15 | +0.34 (+0.79%) | 9,133,688 |
