| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 33.76 | 33.91 | 32.51 | 32.87 | 32.87 | -1.05 (-3.10%) | 1,595,560 |
| 24 Aug 2023 | CNY | 32.46 | 34.98 | 32.21 | 33.92 | 33.92 | +1.4 (+4.31%) | 2,835,610 |
| 23 Aug 2023 | CNY | 33.48 | 33.48 | 31.77 | 32.52 | 32.52 | -0.99 (-2.95%) | 1,889,500 |
| 22 Aug 2023 | CNY | 32.58 | 33.56 | 32.3 | 33.51 | 33.51 | +1.11 (+3.43%) | 2,184,830 |
| 21 Aug 2023 | CNY | 32.78 | 32.98 | 32.3 | 32.4 | 32.4 | -0.22 (-0.67%) | 850,890 |
| 18 Aug 2023 | CNY | 33.47 | 33.49 | 32.57 | 32.62 | 32.62 | -0.79 (-2.36%) | 772,200 |
| 17 Aug 2023 | CNY | 33.11 | 33.48 | 32.45 | 33.41 | 33.41 | +0.35 (+1.06%) | 737,290 |
| 16 Aug 2023 | CNY | 33.04 | 33.55 | 32.91 | 33.06 | 33.06 | -0.14 (-0.42%) | 710,830 |
| 15 Aug 2023 | CNY | 33.4 | 33.43 | 32.96 | 33.2 | 33.2 | -0.34 (-1.01%) | 994,780 |
| 14 Aug 2023 | CNY | 32.89 | 33.74 | 32.8 | 33.54 | 33.54 | +0.53 (+1.61%) | 1,687,660 |
| 11 Aug 2023 | CNY | 33.45 | 33.93 | 32.96 | 33.01 | 33.01 | -0.39 (-1.17%) | 1,832,000 |
| 10 Aug 2023 | CNY | 33.55 | 33.88 | 33.26 | 33.4 | 33.4 | -0.15 (-0.45%) | 2,036,910 |
| 9 Aug 2023 | CNY | 34.21 | 34.58 | 33.42 | 33.55 | 33.55 | -0.75 (-2.19%) | 1,726,200 |
| 8 Aug 2023 | CNY | 34.98 | 34.98 | 34.2 | 34.3 | 34.3 | -0.57 (-1.63%) | 1,185,330 |
| 7 Aug 2023 | CNY | 34.72 | 35 | 34.51 | 34.87 | 34.87 | +0.17 (+0.49%) | 855,800 |
| 4 Aug 2023 | CNY | 35.25 | 35.69 | 34.69 | 34.7 | 34.7 | -0.55 (-1.56%) | 1,273,460 |
| 3 Aug 2023 | CNY | 34.74 | 35.53 | 34.66 | 35.25 | 35.25 | +0.34 (+0.97%) | 1,011,400 |
| 2 Aug 2023 | CNY | 35.55 | 35.55 | 34.65 | 34.91 | 34.91 | -0.45 (-1.27%) | 1,212,330 |
| 1 Aug 2023 | CNY | 36.12 | 37 | 35.25 | 35.36 | 35.36 | -0.6 (-1.67%) | 2,529,030 |
| 31 Jul 2023 | CNY | 34.98 | 36.19 | 34.8 | 35.96 | 35.96 | +1.33 (+3.84%) | 2,975,020 |
| 28 Jul 2023 | CNY | 34.16 | 34.72 | 33.99 | 34.63 | 34.63 | +0.38 (+1.11%) | 982,630 |
| 27 Jul 2023 | CNY | 34.11 | 35.17 | 33.82 | 34.25 | 34.25 | +0.08 (+0.23%) | 1,604,090 |
| 26 Jul 2023 | CNY | 34.77 | 34.77 | 33.81 | 34.17 | 34.17 | -0.4 (-1.16%) | 1,361,180 |
| 25 Jul 2023 | CNY | 34.85 | 35.04 | 34.35 | 34.57 | 34.57 | -0.12 (-0.35%) | 1,557,830 |
| 24 Jul 2023 | CNY | 34.89 | 35.18 | 34.35 | 34.69 | 34.69 | -0.68 (-1.92%) | 1,551,110 |
| 21 Jul 2023 | CNY | 35.16 | 36.61 | 34.27 | 35.37 | 35.37 | -0.33 (-0.92%) | 2,327,440 |
| 20 Jul 2023 | CNY | 34.85 | 37.17 | 34.4 | 35.7 | 35.7 | +1.06 (+3.06%) | 3,729,120 |
| 19 Jul 2023 | CNY | 34.64 | 34.91 | 34.2 | 34.64 | 34.64 | -0.05 (-0.14%) | 855,680 |
| 18 Jul 2023 | CNY | 34.94 | 35.18 | 34.48 | 34.69 | 34.69 | -0.18 (-0.52%) | 872,430 |
| 17 Jul 2023 | CNY | 34.45 | 34.9 | 33.8 | 34.87 | 34.87 | +0.34 (+0.98%) | 1,336,150 |
