| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 35.51 | 35.58 | 34.71 | 35.09 | 35.09 | -0.52 (-1.46%) | 1,657,200 |
| 8 Aug 2023 | CNY | 36.02 | 36.3 | 35.45 | 35.61 | 35.61 | -0.41 (-1.14%) | 1,999,590 |
| 7 Aug 2023 | CNY | 35.79 | 36.77 | 35.57 | 36.02 | 36.02 | +0.59 (+1.67%) | 4,379,736 |
| 4 Aug 2023 | CNY | 34.41 | 35.99 | 34.23 | 35.43 | 35.43 | +1 (+2.90%) | 4,107,406 |
| 3 Aug 2023 | CNY | 33.92 | 35.25 | 33.92 | 34.43 | 34.43 | +0.21 (+0.61%) | 3,097,595 |
| 2 Aug 2023 | CNY | 34.69 | 35.28 | 34.1 | 34.22 | 34.22 | -0.49 (-1.41%) | 2,180,908 |
| 1 Aug 2023 | CNY | 34.74 | 35.62 | 34.3 | 34.71 | 34.71 | -0.02 (-0.06%) | 2,816,309 |
| 31 Jul 2023 | CNY | 34 | 36.55 | 34 | 34.73 | 34.73 | +0.75 (+2.21%) | 4,251,479 |
| 28 Jul 2023 | CNY | 34.45 | 34.79 | 33.86 | 33.98 | 33.98 | -0.79 (-2.27%) | 4,872,275 |
| 27 Jul 2023 | CNY | 35.27 | 36.1 | 33.94 | 34.77 | 34.77 | -0.79 (-2.22%) | 4,724,355 |
| 26 Jul 2023 | CNY | 35.43 | 35.87 | 35 | 35.56 | 35.56 | +0.13 (+0.37%) | 2,366,700 |
| 25 Jul 2023 | CNY | 35.56 | 35.8 | 34.61 | 35.43 | 35.43 | +0.15 (+0.43%) | 4,116,048 |
| 24 Jul 2023 | CNY | 35.73 | 36.63 | 34.88 | 35.28 | 35.28 | -1.02 (-2.81%) | 3,263,647 |
| 21 Jul 2023 | CNY | 35.2 | 37.06 | 35.16 | 36.3 | 36.3 | +0.66 (+1.85%) | 3,856,502 |
| 20 Jul 2023 | CNY | 36.67 | 36.67 | 35.3 | 35.64 | 35.64 | -0.84 (-2.30%) | 4,322,262 |
| 19 Jul 2023 | CNY | 37.8 | 38.87 | 36.26 | 36.48 | 36.48 | -1.56 (-4.10%) | 6,426,542 |
| 18 Jul 2023 | CNY | 38.13 | 39.22 | 37.57 | 38.04 | 38.04 | -0.22 (-0.58%) | 6,911,781 |
| 17 Jul 2023 | CNY | 36.26 | 38.5 | 35.59 | 38.26 | 38.26 | +1.78 (+4.88%) | 7,575,031 |
| 14 Jul 2023 | CNY | 35.55 | 37.22 | 35.55 | 36.48 | 36.48 | +1.56 (+4.47%) | 9,177,908 |
| 13 Jul 2023 | CNY | 32.78 | 35.85 | 32.73 | 34.92 | 34.92 | +2.33 (+7.15%) | 8,392,232 |
| 12 Jul 2023 | CNY | 32.4 | 32.95 | 32.22 | 32.59 | 32.59 | 0.0 (0.0%) | 1,333,500 |
| 11 Jul 2023 | CNY | 32.19 | 32.61 | 31.81 | 32.59 | 32.59 | +0.56 (+1.75%) | 1,474,979 |
| 10 Jul 2023 | CNY | 31.92 | 32.5 | 31.76 | 32.03 | 32.03 | -0.11 (-0.34%) | 1,569,737 |
| 7 Jul 2023 | CNY | 32.3 | 32.7 | 32.01 | 32.14 | 32.14 | -0.35 (-1.08%) | 1,790,057 |
| 6 Jul 2023 | CNY | 33.2 | 33.2 | 32.39 | 32.49 | 32.49 | -0.4 (-1.22%) | 1,706,357 |
| 5 Jul 2023 | CNY | 33.11 | 33.45 | 32.75 | 32.89 | 32.89 | -0.4 (-1.20%) | 2,643,009 |
| 4 Jul 2023 | CNY | 32.6 | 33.54 | 32.25 | 33.29 | 33.29 | +0.58 (+1.77%) | 2,778,417 |
| 3 Jul 2023 | CNY | 31.73 | 33.16 | 31.55 | 32.71 | 32.71 | +1.33 (+4.24%) | 3,730,172 |
| 30 Jun 2023 | CNY | 30.5 | 31.5 | 30.19 | 31.38 | 31.38 | +0.92 (+3.02%) | 2,572,800 |
| 29 Jun 2023 | CNY | 30.69 | 31.06 | 30.25 | 30.46 | 30.46 | -0.12 (-0.39%) | 1,579,000 |
