| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 34.11 | 34.5 | 33.26 | 33.5 | 33.5 | -0.85 (-2.47%) | 4,706,100 |
| 24 Aug 2023 | CNY | 34.77 | 35.19 | 34.34 | 34.35 | 34.35 | +0.03 (+0.09%) | 5,997,380 |
| 23 Aug 2023 | CNY | 35.4 | 35.4 | 34.32 | 34.32 | 34.32 | -1.19 (-3.35%) | 3,717,450 |
| 22 Aug 2023 | CNY | 35.56 | 35.98 | 34.59 | 35.51 | 35.51 | +0.1 (+0.28%) | 4,936,190 |
| 21 Aug 2023 | CNY | 36.07 | 36.28 | 35.41 | 35.41 | 35.41 | -0.68 (-1.88%) | 3,606,750 |
| 18 Aug 2023 | CNY | 36.76 | 37.09 | 36.09 | 36.09 | 36.09 | -0.68 (-1.85%) | 3,342,950 |
| 17 Aug 2023 | CNY | 36.22 | 37.06 | 35.8 | 36.77 | 36.77 | +0.5 (+1.38%) | 4,376,410 |
| 16 Aug 2023 | CNY | 37.01 | 37.28 | 36.22 | 36.27 | 36.27 | -0.82 (-2.21%) | 4,066,770 |
| 15 Aug 2023 | CNY | 38.06 | 38.24 | 36.8 | 37.09 | 37.09 | -1.02 (-2.68%) | 4,727,330 |
| 14 Aug 2023 | CNY | 38.01 | 38.29 | 37.4 | 38.11 | 38.11 | -0.35 (-0.91%) | 4,096,600 |
| 11 Aug 2023 | CNY | 39.79 | 39.8 | 38.4 | 38.46 | 38.46 | -1.34 (-3.37%) | 5,073,160 |
| 10 Aug 2023 | CNY | 39.8 | 40.13 | 39.55 | 39.8 | 39.8 | -0.1 (-0.25%) | 2,097,190 |
| 9 Aug 2023 | CNY | 39.52 | 40.03 | 39.41 | 39.9 | 39.9 | +0.11 (+0.28%) | 3,388,470 |
| 8 Aug 2023 | CNY | 41.18 | 41.36 | 39.66 | 39.79 | 39.79 | -1.35 (-3.28%) | 5,923,930 |
| 7 Aug 2023 | CNY | 41.55 | 41.88 | 41 | 41.14 | 41.14 | -0.63 (-1.51%) | 3,079,860 |
| 4 Aug 2023 | CNY | 41.58 | 42.08 | 41.2 | 41.77 | 41.77 | +0.26 (+0.63%) | 3,968,200 |
| 3 Aug 2023 | CNY | 41.66 | 41.99 | 41.07 | 41.51 | 41.51 | -0.34 (-0.81%) | 3,941,890 |
| 2 Aug 2023 | CNY | 42.1 | 42.26 | 41.65 | 41.85 | 41.85 | -0.27 (-0.64%) | 2,765,800 |
| 1 Aug 2023 | CNY | 42.15 | 42.32 | 41.9 | 42.12 | 42.12 | -0.02 (-0.05%) | 3,813,520 |
| 31 Jul 2023 | CNY | 41.1 | 42.8 | 41.1 | 42.14 | 42.14 | +0.69 (+1.66%) | 5,466,570 |
| 28 Jul 2023 | CNY | 42.1 | 42.38 | 40.67 | 41.45 | 41.45 | -0.86 (-2.03%) | 6,264,880 |
| 27 Jul 2023 | CNY | 42.4 | 42.79 | 42.12 | 42.31 | 42.31 | -0.14 (-0.33%) | 3,619,200 |
| 26 Jul 2023 | CNY | 43.02 | 43.12 | 42.34 | 42.45 | 42.45 | -0.55 (-1.28%) | 3,986,490 |
| 25 Jul 2023 | CNY | 42.61 | 43.66 | 42.56 | 43 | 43 | +0.77 (+1.82%) | 5,857,130 |
| 24 Jul 2023 | CNY | 42.6 | 42.82 | 42.12 | 42.23 | 42.23 | -0.67 (-1.56%) | 4,023,030 |
| 21 Jul 2023 | CNY | 42.94 | 43.36 | 42.5 | 42.9 | 42.9 | -0.12 (-0.28%) | 3,664,940 |
| 20 Jul 2023 | CNY | 44.04 | 44.27 | 42.9 | 43.02 | 43.02 | -1.12 (-2.54%) | 6,008,950 |
| 19 Jul 2023 | CNY | 43.55 | 45.29 | 43.13 | 44.14 | 44.14 | +0.54 (+1.24%) | 7,946,230 |
| 18 Jul 2023 | CNY | 43.49 | 44.47 | 43.21 | 43.6 | 43.6 | +0.14 (+0.32%) | 6,121,300 |
| 17 Jul 2023 | CNY | 44.11 | 44.11 | 43.13 | 43.46 | 43.46 | -1 (-2.25%) | 4,963,620 |
