| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 35.13 | 35.28 | 33.54 | 34.1 | 34.1 | -1.16 (-3.29%) | 2,727,962 |
| 17 Aug 2023 | CNY | 34.15 | 35.4 | 33.5 | 35.26 | 35.26 | +1.19 (+3.49%) | 2,540,108 |
| 16 Aug 2023 | CNY | 34.78 | 34.93 | 33.93 | 34.07 | 34.07 | -0.82 (-2.35%) | 1,035,164 |
| 15 Aug 2023 | CNY | 34.91 | 35.48 | 34.67 | 34.89 | 34.89 | -0.34 (-0.97%) | 628,455 |
| 14 Aug 2023 | CNY | 36.24 | 36.24 | 34.45 | 35.23 | 35.23 | -0.96 (-2.65%) | 1,579,020 |
| 11 Aug 2023 | CNY | 35.8 | 36.81 | 35.34 | 36.19 | 36.19 | +0.49 (+1.37%) | 1,972,109 |
| 10 Aug 2023 | CNY | 36.36 | 36.36 | 35.3 | 35.7 | 35.7 | -0.45 (-1.24%) | 1,444,581 |
| 9 Aug 2023 | CNY | 37.75 | 37.8 | 35.86 | 36.15 | 36.15 | -1.51 (-4.01%) | 2,847,869 |
| 8 Aug 2023 | CNY | 36.2 | 38.28 | 36.01 | 37.66 | 37.66 | +1.38 (+3.80%) | 3,077,310 |
| 7 Aug 2023 | CNY | 36.45 | 36.69 | 35.91 | 36.28 | 36.28 | -0.15 (-0.41%) | 1,214,030 |
| 4 Aug 2023 | CNY | 36 | 36.54 | 35.9 | 36.43 | 36.43 | +0.57 (+1.59%) | 1,361,380 |
| 3 Aug 2023 | CNY | 36.24 | 36.24 | 35.5 | 35.86 | 35.86 | -0.24 (-0.66%) | 1,144,743 |
| 2 Aug 2023 | CNY | 35.74 | 36.65 | 35.65 | 36.1 | 36.1 | +0.5 (+1.40%) | 1,776,758 |
| 1 Aug 2023 | CNY | 35.25 | 35.65 | 34.78 | 35.6 | 35.6 | +0.36 (+1.02%) | 1,266,185 |
| 31 Jul 2023 | CNY | 35.7 | 35.77 | 34.16 | 35.24 | 35.24 | -0.64 (-1.78%) | 3,074,275 |
| 28 Jul 2023 | CNY | 37.29 | 37.59 | 35.01 | 35.88 | 35.88 | -1.52 (-4.06%) | 3,731,600 |
| 27 Jul 2023 | CNY | 36.8 | 37.45 | 36.36 | 37.4 | 37.4 | +0.87 (+2.38%) | 2,982,774 |
| 26 Jul 2023 | CNY | 36.55 | 36.99 | 36.29 | 36.53 | 36.53 | +0.02 (+0.05%) | 1,490,050 |
| 25 Jul 2023 | CNY | 36.69 | 36.89 | 36.31 | 36.51 | 36.51 | +0.08 (+0.22%) | 1,121,250 |
| 24 Jul 2023 | CNY | 37 | 37 | 36.05 | 36.43 | 36.43 | -0.47 (-1.27%) | 1,573,370 |
| 21 Jul 2023 | CNY | 36.4 | 37.19 | 36.05 | 36.9 | 36.9 | +0.53 (+1.46%) | 2,073,299 |
| 20 Jul 2023 | CNY | 37.03 | 37.34 | 36.28 | 36.37 | 36.37 | -0.52 (-1.41%) | 1,911,420 |
| 19 Jul 2023 | CNY | 37.84 | 37.96 | 36.7 | 36.89 | 36.89 | -0.99 (-2.61%) | 1,867,940 |
| 18 Jul 2023 | CNY | 37.8 | 39.01 | 37.5 | 37.88 | 37.88 | +0.17 (+0.45%) | 3,400,786 |
| 17 Jul 2023 | CNY | 37.86 | 38.38 | 37.41 | 37.71 | 37.71 | 0.0 (0.0%) | 1,192,923 |
| 14 Jul 2023 | CNY | 38.1 | 38.21 | 37.4 | 37.71 | 37.71 | -0.11 (-0.29%) | 2,227,818 |
| 13 Jul 2023 | CNY | 38.4 | 38.7 | 37.57 | 37.82 | 37.82 | -0.3 (-0.79%) | 2,530,836 |
| 12 Jul 2023 | CNY | 39.11 | 39.28 | 38.02 | 38.12 | 38.12 | -1.16 (-2.95%) | 3,703,090 |
| 11 Jul 2023 | CNY | 37.27 | 39.45 | 37.09 | 39.28 | 39.28 | +2.39 (+6.48%) | 6,454,414 |
| 10 Jul 2023 | CNY | 36.5 | 37.66 | 36.4 | 36.89 | 36.89 | +0.56 (+1.54%) | 2,709,726 |
