| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 32.11 | 32.61 | 31.92 | 31.95 | 31.95 | -0.16 (-0.50%) | 1,239,325 |
| 17 Aug 2023 | CNY | 31.15 | 32.4 | 30.95 | 32.11 | 32.11 | +0.88 (+2.82%) | 1,878,099 |
| 16 Aug 2023 | CNY | 32.65 | 32.65 | 30.93 | 31.23 | 31.23 | -1.26 (-3.88%) | 2,239,181 |
| 15 Aug 2023 | CNY | 33.16 | 33.33 | 32.11 | 32.49 | 32.49 | -0.57 (-1.72%) | 1,890,536 |
| 14 Aug 2023 | CNY | 32.78 | 33.17 | 32.2 | 33.06 | 33.06 | +0.34 (+1.04%) | 1,210,650 |
| 11 Aug 2023 | CNY | 33.58 | 33.58 | 32.72 | 32.72 | 32.72 | -0.62 (-1.86%) | 1,229,700 |
| 10 Aug 2023 | CNY | 33.19 | 33.99 | 32.86 | 33.34 | 33.34 | +0.06 (+0.18%) | 1,831,925 |
| 9 Aug 2023 | CNY | 34.01 | 34.2 | 33.26 | 33.28 | 33.28 | -0.73 (-2.15%) | 1,271,575 |
| 8 Aug 2023 | CNY | 35 | 35.46 | 33.81 | 34.01 | 34.01 | -0.99 (-2.83%) | 1,657,100 |
| 7 Aug 2023 | CNY | 34.4 | 35.14 | 33.9 | 35 | 35 | +0.62 (+1.80%) | 1,802,100 |
| 4 Aug 2023 | CNY | 34.29 | 34.72 | 33.99 | 34.38 | 34.38 | -0.26 (-0.75%) | 1,522,900 |
| 3 Aug 2023 | CNY | 34.06 | 34.7 | 33.58 | 34.64 | 34.64 | +0.51 (+1.49%) | 2,255,425 |
| 2 Aug 2023 | CNY | 33.93 | 34.2 | 33.8 | 34.13 | 34.13 | +0.21 (+0.62%) | 1,453,350 |
| 1 Aug 2023 | CNY | 33.87 | 34.51 | 33.32 | 33.92 | 33.92 | -0.01 (-0.03%) | 2,119,575 |
| 31 Jul 2023 | CNY | 34.38 | 34.65 | 33.42 | 33.93 | 33.93 | -0.31 (-0.91%) | 2,541,950 |
| 28 Jul 2023 | CNY | 34.7 | 34.92 | 33.94 | 34.24 | 34.24 | -0.33 (-0.95%) | 1,342,150 |
| 27 Jul 2023 | CNY | 36 | 36 | 34.5 | 34.57 | 34.57 | -1.31 (-3.65%) | 1,993,125 |
| 26 Jul 2023 | CNY | 36.82 | 36.82 | 35.71 | 35.88 | 35.88 | -0.95 (-2.58%) | 1,701,525 |
| 25 Jul 2023 | CNY | 37.3 | 37.79 | 36.65 | 36.83 | 36.83 | -0.39 (-1.05%) | 1,257,700 |
| 24 Jul 2023 | CNY | 37.37 | 38.12 | 36.85 | 37.22 | 37.22 | -0.15 (-0.40%) | 1,804,569 |
| 21 Jul 2023 | CNY | 37.97 | 38.89 | 36.98 | 37.37 | 37.37 | -0.27 (-0.72%) | 2,332,150 |
| 20 Jul 2023 | CNY | 40 | 40.29 | 35.91 | 37.64 | 37.64 | -2.2 (-5.52%) | 4,607,093 |
| 19 Jul 2023 | CNY | 42.09 | 42.36 | 39.66 | 39.84 | 39.84 | -2.04 (-4.87%) | 2,725,050 |
| 18 Jul 2023 | CNY | 43.74 | 43.74 | 41.61 | 41.88 | 41.88 | -1.58 (-3.64%) | 2,257,948 |
| 17 Jul 2023 | CNY | 44.85 | 45 | 42.1 | 43.46 | 43.46 | -1.51 (-3.36%) | 5,883,501 |
| 14 Jul 2023 | CNY | 40.99 | 44.97 | 40.23 | 44.97 | 44.97 | +4.09 (+10.00%) | 4,300,545 |
| 13 Jul 2023 | CNY | 39.84 | 41.46 | 39.21 | 40.88 | 40.88 | +0.95 (+2.38%) | 2,435,250 |
| 12 Jul 2023 | CNY | 39.99 | 40.83 | 39.25 | 39.93 | 39.93 | +0.16 (+0.40%) | 2,799,649 |
| 11 Jul 2023 | CNY | 39.28 | 39.86 | 39.2 | 39.77 | 39.77 | +0.21 (+0.53%) | 1,759,614 |
| 10 Jul 2023 | CNY | 39.69 | 40.5 | 39.35 | 39.56 | 39.56 | -1.04 (-2.56%) | 2,587,689 |
