| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 32.01 | 32.46 | 31.97 | 32.01 | 32.01 | -0.48 (-1.48%) | 740,967 |
| 8 Aug 2023 | CNY | 32.82 | 32.83 | 32.19 | 32.49 | 32.49 | -0.19 (-0.58%) | 858,903 |
| 7 Aug 2023 | CNY | 33.5 | 33.5 | 32.62 | 32.68 | 32.68 | -0.42 (-1.27%) | 961,089 |
| 4 Aug 2023 | CNY | 32.88 | 33.58 | 32.42 | 33.1 | 33.1 | +0.53 (+1.63%) | 1,444,347 |
| 3 Aug 2023 | CNY | 32.11 | 33.1 | 31.96 | 32.57 | 32.57 | +0.24 (+0.74%) | 1,543,123 |
| 2 Aug 2023 | CNY | 31.66 | 32.44 | 31.55 | 32.33 | 32.33 | +0.44 (+1.38%) | 1,661,675 |
| 1 Aug 2023 | CNY | 31.76 | 32.03 | 31.64 | 31.89 | 31.89 | +0.13 (+0.41%) | 885,381 |
| 31 Jul 2023 | CNY | 31.55 | 32.13 | 31.55 | 31.76 | 31.76 | +0.1 (+0.32%) | 1,306,160 |
| 28 Jul 2023 | CNY | 31.8 | 32.09 | 31.33 | 31.66 | 31.66 | -0.26 (-0.81%) | 1,888,346 |
| 27 Jul 2023 | CNY | 32.61 | 32.87 | 31.88 | 31.92 | 31.92 | -0.84 (-2.56%) | 1,599,895 |
| 26 Jul 2023 | CNY | 32.98 | 33.01 | 32.55 | 32.76 | 32.76 | -0.32 (-0.97%) | 891,508 |
| 25 Jul 2023 | CNY | 32.54 | 33.25 | 32.2 | 33.08 | 33.08 | +0.87 (+2.70%) | 1,374,105 |
| 24 Jul 2023 | CNY | 32.34 | 32.49 | 31.83 | 32.21 | 32.21 | +0.1 (+0.31%) | 811,380 |
| 21 Jul 2023 | CNY | 32.5 | 32.62 | 32.07 | 32.11 | 32.11 | -0.47 (-1.44%) | 1,031,486 |
| 20 Jul 2023 | CNY | 33.34 | 33.68 | 32.51 | 32.58 | 32.58 | -0.76 (-2.28%) | 1,535,123 |
| 19 Jul 2023 | CNY | 34.2 | 34.34 | 33 | 33.34 | 33.34 | -0.88 (-2.57%) | 2,088,774 |
| 18 Jul 2023 | CNY | 33.3 | 34.73 | 33.15 | 34.22 | 34.22 | +0.98 (+2.95%) | 2,858,852 |
| 17 Jul 2023 | CNY | 34.03 | 34.29 | 32.9 | 33.24 | 33.24 | -0.79 (-2.32%) | 1,960,740 |
| 14 Jul 2023 | CNY | 34.17 | 34.66 | 33.89 | 34.03 | 34.03 | +0.14 (+0.41%) | 2,312,472 |
| 13 Jul 2023 | CNY | 33.88 | 34.3 | 33.43 | 33.89 | 33.89 | +0.11 (+0.33%) | 2,423,942 |
| 12 Jul 2023 | CNY | 34.98 | 34.98 | 33.66 | 33.78 | 33.78 | -1.03 (-2.96%) | 2,604,014 |
| 11 Jul 2023 | CNY | 34.64 | 35.15 | 34.4 | 34.81 | 34.81 | +0.14 (+0.40%) | 2,632,068 |
| 10 Jul 2023 | CNY | 35.66 | 36.19 | 34.45 | 34.67 | 34.67 | -1 (-2.80%) | 6,011,131 |
| 7 Jul 2023 | CNY | 38 | 38.99 | 35.51 | 35.67 | 35.67 | -0.3 (-0.83%) | 13,126,005 |
| 6 Jul 2023 | CNY | 36.8 | 37.67 | 35.79 | 35.97 | 35.97 | -0.83 (-2.26%) | 3,573,698 |
| 5 Jul 2023 | CNY | 38.57 | 38.6 | 35.8 | 36.8 | 36.8 | -1.08 (-2.85%) | 4,445,998 |
| 4 Jul 2023 | CNY | 37.18 | 38.17 | 36.95 | 37.88 | 37.88 | +0.94 (+2.54%) | 5,428,209 |
| 3 Jul 2023 | CNY | 36.45 | 37.93 | 36.14 | 36.94 | 36.94 | +1.52 (+4.29%) | 8,713,979 |
| 30 Jun 2023 | CNY | 34.71 | 35.63 | 34.41 | 35.42 | 35.42 | +1.22 (+3.57%) | 3,918,161 |
| 29 Jun 2023 | CNY | 31.67 | 34.6 | 31.58 | 34.2 | 34.2 | +2.86 (+9.13%) | 4,520,504 |
