| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 33.29 | 33.95 | 33.21 | 33.72 | 33.72 | +0.43 (+1.29%) | 624,356 |
| 9 Aug 2023 | CNY | 33.74 | 33.9 | 33.18 | 33.29 | 33.29 | -0.44 (-1.30%) | 260,171 |
| 8 Aug 2023 | CNY | 33.9 | 33.96 | 33.42 | 33.73 | 33.73 | -0.13 (-0.38%) | 341,900 |
| 7 Aug 2023 | CNY | 34.32 | 34.66 | 33.6 | 33.86 | 33.86 | -0.46 (-1.34%) | 414,164 |
| 4 Aug 2023 | CNY | 34.74 | 34.96 | 33.93 | 34.32 | 34.32 | -0.38 (-1.10%) | 915,300 |
| 3 Aug 2023 | CNY | 34.91 | 34.99 | 34.22 | 34.7 | 34.7 | -0.21 (-0.60%) | 593,422 |
| 2 Aug 2023 | CNY | 34.9 | 35.06 | 34.51 | 34.91 | 34.91 | +0.01 (+0.03%) | 736,764 |
| 1 Aug 2023 | CNY | 34.99 | 35.5 | 34.7 | 34.9 | 34.9 | -0.23 (-0.65%) | 1,010,469 |
| 31 Jul 2023 | CNY | 35.7 | 35.7 | 34.46 | 35.13 | 35.13 | -0.04 (-0.11%) | 1,565,210 |
| 28 Jul 2023 | CNY | 34.09 | 35.45 | 33.75 | 35.17 | 35.17 | +1.02 (+2.99%) | 1,664,200 |
| 27 Jul 2023 | CNY | 34.5 | 34.5 | 33.76 | 34.15 | 34.15 | -0.75 (-2.15%) | 1,302,400 |
| 26 Jul 2023 | CNY | 33.33 | 35.09 | 33.33 | 34.9 | 34.9 | +1.56 (+4.68%) | 2,252,960 |
| 25 Jul 2023 | CNY | 32.25 | 33.54 | 32.25 | 33.34 | 33.34 | +1.09 (+3.38%) | 1,521,760 |
| 24 Jul 2023 | CNY | 32.69 | 33 | 32.04 | 32.25 | 32.25 | -0.45 (-1.38%) | 535,922 |
| 21 Jul 2023 | CNY | 33.19 | 33.28 | 32.65 | 32.7 | 32.7 | -0.25 (-0.76%) | 420,971 |
| 20 Jul 2023 | CNY | 32.58 | 33.9 | 32.47 | 32.95 | 32.95 | +0.34 (+1.04%) | 1,040,629 |
| 19 Jul 2023 | CNY | 32.57 | 32.99 | 32.26 | 32.61 | 32.61 | +0.27 (+0.83%) | 424,500 |
| 18 Jul 2023 | CNY | 32.25 | 32.66 | 32.13 | 32.34 | 32.34 | -0.19 (-0.58%) | 239,653 |
| 17 Jul 2023 | CNY | 32.54 | 33.2 | 32.24 | 32.53 | 32.53 | -0.01 (-0.03%) | 426,300 |
| 14 Jul 2023 | CNY | 32.94 | 33 | 32.4 | 32.54 | 32.54 | -0.4 (-1.21%) | 396,627 |
| 13 Jul 2023 | CNY | 32.24 | 33.5 | 32 | 32.94 | 32.94 | +0.7 (+2.17%) | 915,391 |
| 12 Jul 2023 | CNY | 33.35 | 33.61 | 32 | 32.24 | 32.24 | -1.11 (-3.33%) | 817,100 |
| 11 Jul 2023 | CNY | 31.58 | 33.5 | 31.26 | 33.35 | 33.35 | +1.95 (+6.21%) | 1,180,493 |
| 10 Jul 2023 | CNY | 31.58 | 31.95 | 31.22 | 31.4 | 31.4 | +0.05 (+0.16%) | 374,600 |
| 7 Jul 2023 | CNY | 31.98 | 32.22 | 31.2 | 31.35 | 31.35 | -0.5 (-1.57%) | 391,982 |
| 6 Jul 2023 | CNY | 32.31 | 32.5 | 31.67 | 31.85 | 31.85 | -0.37 (-1.15%) | 329,372 |
| 5 Jul 2023 | CNY | 32.26 | 32.66 | 31.91 | 32.22 | 32.22 | -0.04 (-0.12%) | 549,766 |
| 4 Jul 2023 | CNY | 31.71 | 32.67 | 31.71 | 32.26 | 32.26 | +0.23 (+0.72%) | 569,300 |
| 3 Jul 2023 | CNY | 32.45 | 32.91 | 31.75 | 32.03 | 32.03 | -0.52 (-1.60%) | 804,908 |
| 30 Jun 2023 | CNY | 30.89 | 32.85 | 30.8 | 32.55 | 32.55 | +1.66 (+5.37%) | 1,318,588 |
