| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 38.4 | 39.34 | 37.98 | 38.76 | 38.76 | +0.11 (+0.28%) | 3,148,354 |
| 11 Aug 2023 | CNY | 39 | 39.36 | 38.5 | 38.65 | 38.65 | -0.31 (-0.80%) | 2,988,641 |
| 10 Aug 2023 | CNY | 39.66 | 39.74 | 38.6 | 38.96 | 38.96 | -0.82 (-2.06%) | 4,080,193 |
| 9 Aug 2023 | CNY | 39.51 | 39.94 | 39.41 | 39.78 | 39.78 | +0.08 (+0.20%) | 2,039,289 |
| 8 Aug 2023 | CNY | 39.32 | 40.3 | 39.17 | 39.7 | 39.7 | +0.12 (+0.30%) | 4,052,451 |
| 7 Aug 2023 | CNY | 39.31 | 39.66 | 38.9 | 39.58 | 39.58 | -0.01 (-0.03%) | 4,703,173 |
| 4 Aug 2023 | CNY | 40.29 | 40.29 | 38.5 | 39.59 | 39.59 | -0.72 (-1.79%) | 7,852,205 |
| 3 Aug 2023 | CNY | 38.9 | 40.79 | 38.65 | 40.31 | 40.31 | +1.38 (+3.54%) | 7,406,616 |
| 2 Aug 2023 | CNY | 38.4 | 39.2 | 38.15 | 38.93 | 38.93 | +0.41 (+1.06%) | 4,412,917 |
| 1 Aug 2023 | CNY | 37.99 | 38.67 | 37.51 | 38.52 | 38.52 | +0.53 (+1.40%) | 5,162,989 |
| 31 Jul 2023 | CNY | 38.6 | 38.68 | 37.2 | 37.99 | 37.99 | -0.51 (-1.32%) | 4,856,360 |
| 28 Jul 2023 | CNY | 37.61 | 38.68 | 37.51 | 38.5 | 38.5 | +0.7 (+1.85%) | 2,932,698 |
| 27 Jul 2023 | CNY | 38.2 | 38.35 | 37.6 | 37.8 | 37.8 | -0.22 (-0.58%) | 1,624,402 |
| 26 Jul 2023 | CNY | 37.65 | 38.38 | 37.37 | 38.02 | 38.02 | +0.37 (+0.98%) | 3,171,214 |
| 25 Jul 2023 | CNY | 37.55 | 37.8 | 37.14 | 37.65 | 37.65 | +0.59 (+1.59%) | 3,767,904 |
| 24 Jul 2023 | CNY | 37 | 37.47 | 36.64 | 37.06 | 37.06 | +0.01 (+0.03%) | 2,007,649 |
| 21 Jul 2023 | CNY | 36.23 | 37.37 | 36.01 | 37.05 | 37.05 | +0.84 (+2.32%) | 4,171,646 |
| 20 Jul 2023 | CNY | 35.95 | 36.64 | 35.9 | 36.21 | 36.21 | +0.21 (+0.58%) | 2,364,410 |
| 19 Jul 2023 | CNY | 36.06 | 36.51 | 35.93 | 36 | 36 | -0.16 (-0.44%) | 1,543,445 |
| 18 Jul 2023 | CNY | 36.36 | 36.39 | 35.9 | 36.16 | 36.16 | -0.28 (-0.77%) | 1,875,002 |
| 17 Jul 2023 | CNY | 36.57 | 36.8 | 36.08 | 36.44 | 36.44 | -0.31 (-0.84%) | 2,574,461 |
| 14 Jul 2023 | CNY | 37.54 | 37.54 | 36.47 | 36.75 | 36.75 | -0.74 (-1.97%) | 2,836,544 |
| 13 Jul 2023 | CNY | 37.08 | 37.75 | 36.84 | 37.49 | 37.49 | +0.41 (+1.11%) | 3,548,900 |
| 12 Jul 2023 | CNY | 36.67 | 37.3 | 36.5 | 37.08 | 37.08 | +0.48 (+1.31%) | 3,078,982 |
| 11 Jul 2023 | CNY | 36.55 | 37.15 | 36.18 | 36.6 | 36.6 | -0.01 (-0.03%) | 2,086,274 |
| 10 Jul 2023 | CNY | 37.16 | 37.16 | 36.05 | 36.61 | 36.61 | -0.13 (-0.35%) | 1,792,261 |
| 7 Jul 2023 | CNY | 35.72 | 37.12 | 35.44 | 36.74 | 36.74 | +0.87 (+2.43%) | 4,097,950 |
| 6 Jul 2023 | CNY | 36.23 | 36.57 | 35.7 | 35.87 | 35.87 | -0.43 (-1.18%) | 3,505,284 |
| 5 Jul 2023 | CNY | 36.03 | 36.63 | 35.77 | 36.3 | 36.3 | +0.31 (+0.86%) | 2,855,813 |
| 4 Jul 2023 | CNY | 36.37 | 36.44 | 35.72 | 35.99 | 35.99 | -0.51 (-1.40%) | 2,789,926 |
