| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 31.14 | 31.14 | 29.09 | 29.54 | 29.54 | -1.49 (-4.80%) | 1,910,340 |
| 24 Aug 2023 | CNY | 30.13 | 31.36 | 29.68 | 31.03 | 31.03 | +0.52 (+1.70%) | 1,921,900 |
| 23 Aug 2023 | CNY | 31.35 | 31.84 | 30.48 | 30.51 | 30.51 | -0.95 (-3.02%) | 2,828,480 |
| 22 Aug 2023 | CNY | 30.04 | 31.57 | 29.99 | 31.46 | 31.46 | +1.51 (+5.04%) | 3,296,740 |
| 21 Aug 2023 | CNY | 29.74 | 30.48 | 29.56 | 29.95 | 29.95 | +0.1 (+0.34%) | 1,179,940 |
| 18 Aug 2023 | CNY | 30.02 | 30.55 | 29.71 | 29.85 | 29.85 | -0.26 (-0.86%) | 1,122,570 |
| 17 Aug 2023 | CNY | 29.5 | 30.34 | 29.11 | 30.11 | 30.11 | +0.53 (+1.79%) | 1,561,950 |
| 16 Aug 2023 | CNY | 30.5 | 30.93 | 29.51 | 29.58 | 29.58 | -1.17 (-3.80%) | 1,368,860 |
| 15 Aug 2023 | CNY | 31.04 | 31.14 | 30.3 | 30.75 | 30.75 | -0.29 (-0.93%) | 1,139,350 |
| 14 Aug 2023 | CNY | 29.49 | 31.71 | 29.49 | 31.04 | 31.04 | +1.05 (+3.50%) | 4,175,410 |
| 11 Aug 2023 | CNY | 31 | 31 | 28.5 | 29.99 | 29.99 | -1.09 (-3.51%) | 3,377,650 |
| 10 Aug 2023 | CNY | 32.61 | 32.61 | 30.8 | 31.08 | 31.08 | -1.31 (-4.04%) | 2,768,970 |
| 9 Aug 2023 | CNY | 32.2 | 32.54 | 31.73 | 32.39 | 32.39 | +0.12 (+0.37%) | 1,967,310 |
| 8 Aug 2023 | CNY | 31.73 | 33.73 | 31.61 | 32.27 | 32.27 | +0.67 (+2.12%) | 3,854,680 |
| 7 Aug 2023 | CNY | 31.39 | 31.78 | 31.13 | 31.6 | 31.6 | +0.2 (+0.64%) | 1,928,540 |
| 4 Aug 2023 | CNY | 31.93 | 32 | 31.05 | 31.4 | 31.4 | -0.41 (-1.29%) | 3,322,990 |
| 3 Aug 2023 | CNY | 31.5 | 31.95 | 31.37 | 31.81 | 31.81 | -0.04 (-0.13%) | 1,278,890 |
| 2 Aug 2023 | CNY | 31.6 | 32.25 | 31.31 | 31.85 | 31.85 | -0.05 (-0.16%) | 2,093,940 |
| 1 Aug 2023 | CNY | 32.4 | 32.49 | 31.5 | 31.9 | 31.9 | -0.97 (-2.95%) | 3,193,380 |
| 31 Jul 2023 | CNY | 32.3 | 33.53 | 32.22 | 32.87 | 32.87 | +0.88 (+2.75%) | 3,619,450 |
| 28 Jul 2023 | CNY | 31.89 | 32.83 | 30.92 | 31.99 | 31.99 | -0.25 (-0.78%) | 3,920,780 |
| 27 Jul 2023 | CNY | 33.19 | 33.68 | 31.87 | 32.24 | 32.24 | +0.36 (+1.13%) | 4,036,380 |
| 26 Jul 2023 | CNY | 33.4 | 33.68 | 31.83 | 31.88 | 31.88 | -1.47 (-4.41%) | 3,480,050 |
| 25 Jul 2023 | CNY | 32.3 | 34.8 | 32.27 | 33.35 | 33.35 | +1.31 (+4.09%) | 5,331,090 |
| 24 Jul 2023 | CNY | 31.53 | 33.24 | 31.12 | 32.04 | 32.04 | +0.36 (+1.14%) | 3,044,800 |
| 21 Jul 2023 | CNY | 32 | 32.25 | 31.36 | 31.68 | 31.68 | -0.53 (-1.65%) | 3,046,650 |
| 20 Jul 2023 | CNY | 34.43 | 34.68 | 32.02 | 32.21 | 32.21 | -2.69 (-7.71%) | 5,209,060 |
| 19 Jul 2023 | CNY | 35.5 | 35.68 | 33.78 | 34.9 | 34.9 | -1.39 (-3.83%) | 5,714,880 |
| 18 Jul 2023 | CNY | 33.66 | 36.67 | 33.48 | 36.29 | 36.29 | +2.95 (+8.85%) | 7,751,070 |
| 17 Jul 2023 | CNY | 34.5 | 34.85 | 33.26 | 33.34 | 33.34 | -1.68 (-4.80%) | 4,043,470 |
