| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 29.81 | 29.93 | 28.57 | 28.71 | 28.71 | -1.14 (-3.82%) | 796,640 |
| 17 Aug 2023 | CNY | 28.99 | 30.4 | 28.21 | 29.85 | 29.85 | +1.12 (+3.90%) | 883,620 |
| 16 Aug 2023 | CNY | 28.35 | 29.05 | 28.35 | 28.73 | 28.73 | +0.01 (+0.03%) | 302,860 |
| 15 Aug 2023 | CNY | 28.7 | 28.79 | 28.22 | 28.72 | 28.72 | +0.15 (+0.53%) | 345,444 |
| 14 Aug 2023 | CNY | 28.3 | 28.9 | 27.88 | 28.57 | 28.57 | +0.17 (+0.60%) | 428,786 |
| 11 Aug 2023 | CNY | 28.81 | 29.14 | 28.21 | 28.4 | 28.4 | -0.4 (-1.39%) | 539,840 |
| 10 Aug 2023 | CNY | 28.71 | 28.85 | 28.41 | 28.8 | 28.8 | +0.14 (+0.49%) | 358,780 |
| 9 Aug 2023 | CNY | 29.34 | 29.34 | 28.51 | 28.66 | 28.66 | -0.57 (-1.95%) | 681,420 |
| 8 Aug 2023 | CNY | 29.71 | 29.72 | 29.02 | 29.23 | 29.23 | -0.45 (-1.52%) | 417,820 |
| 7 Aug 2023 | CNY | 30.12 | 30.2 | 29.5 | 29.68 | 29.68 | -0.58 (-1.92%) | 448,080 |
| 4 Aug 2023 | CNY | 30.3 | 30.41 | 30.01 | 30.26 | 30.26 | -0.07 (-0.23%) | 577,040 |
| 3 Aug 2023 | CNY | 30.1 | 30.5 | 29.96 | 30.33 | 30.33 | +0.09 (+0.30%) | 356,520 |
| 2 Aug 2023 | CNY | 30.14 | 30.62 | 30.07 | 30.24 | 30.24 | +0.1 (+0.33%) | 511,966 |
| 1 Aug 2023 | CNY | 30.7 | 30.94 | 30 | 30.14 | 30.14 | -0.52 (-1.70%) | 799,546 |
| 31 Jul 2023 | CNY | 31.77 | 31.77 | 30.39 | 30.66 | 30.66 | -0.87 (-2.76%) | 867,404 |
| 28 Jul 2023 | CNY | 33 | 33.14 | 31.23 | 31.53 | 31.53 | -1.61 (-4.86%) | 1,560,950 |
| 27 Jul 2023 | CNY | 33.16 | 33.25 | 32.5 | 33.14 | 33.14 | +0.39 (+1.19%) | 733,760 |
| 26 Jul 2023 | CNY | 32 | 32.75 | 31.89 | 32.75 | 32.75 | +0.59 (+1.83%) | 620,400 |
| 25 Jul 2023 | CNY | 30.8 | 32.2 | 30.8 | 32.16 | 32.16 | +1.35 (+4.38%) | 765,400 |
| 24 Jul 2023 | CNY | 30.53 | 30.99 | 30.13 | 30.81 | 30.81 | +0.35 (+1.15%) | 188,420 |
| 21 Jul 2023 | CNY | 30.88 | 30.99 | 30.3 | 30.46 | 30.46 | -0.29 (-0.94%) | 246,160 |
| 20 Jul 2023 | CNY | 30.94 | 31.38 | 30.7 | 30.75 | 30.75 | -0.27 (-0.87%) | 239,340 |
| 19 Jul 2023 | CNY | 30.99 | 31.69 | 30.88 | 31.02 | 31.02 | -0.02 (-0.06%) | 397,120 |
| 18 Jul 2023 | CNY | 31.54 | 31.54 | 30.44 | 31.04 | 31.04 | +0.32 (+1.04%) | 228,783 |
| 17 Jul 2023 | CNY | 30.54 | 30.99 | 30.2 | 30.72 | 30.72 | +0.01 (+0.03%) | 138,106 |
| 14 Jul 2023 | CNY | 31.06 | 31.24 | 30.6 | 30.71 | 30.71 | -0.22 (-0.71%) | 188,340 |
| 13 Jul 2023 | CNY | 30.64 | 31.29 | 30.46 | 30.93 | 30.93 | +0.44 (+1.44%) | 358,963 |
| 12 Jul 2023 | CNY | 30.82 | 30.99 | 30.22 | 30.49 | 30.49 | -0.33 (-1.07%) | 219,883 |
| 11 Jul 2023 | CNY | 31.1 | 31.14 | 30.72 | 30.82 | 30.82 | -0.06 (-0.19%) | 240,480 |
| 10 Jul 2023 | CNY | 30.55 | 31.06 | 30.27 | 30.88 | 30.88 | +0.56 (+1.85%) | 358,820 |
