| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 33 | 33.4 | 32.26 | 32.35 | 32.35 | -0.35 (-1.07%) | 1,239,060 |
| 17 Aug 2023 | CNY | 31.63 | 32.7 | 31.1 | 32.7 | 32.7 | +1.06 (+3.35%) | 1,439,411 |
| 16 Aug 2023 | CNY | 31.91 | 32 | 31.43 | 31.64 | 31.64 | -0.34 (-1.06%) | 737,555 |
| 15 Aug 2023 | CNY | 31.98 | 32.08 | 31.2 | 31.98 | 31.98 | 0.0 (0.0%) | 1,124,285 |
| 14 Aug 2023 | CNY | 32.25 | 32.25 | 31.01 | 31.98 | 31.98 | -0.32 (-0.99%) | 1,183,362 |
| 11 Aug 2023 | CNY | 32.44 | 32.5 | 31.81 | 32.3 | 32.3 | -0.1 (-0.31%) | 851,811 |
| 10 Aug 2023 | CNY | 31.75 | 32.47 | 31.65 | 32.4 | 32.4 | +0.46 (+1.44%) | 906,784 |
| 9 Aug 2023 | CNY | 32.75 | 32.75 | 31.68 | 31.94 | 31.94 | -0.46 (-1.42%) | 597,866 |
| 8 Aug 2023 | CNY | 32.46 | 32.65 | 31.99 | 32.4 | 32.4 | -0.05 (-0.15%) | 1,126,824 |
| 7 Aug 2023 | CNY | 33.55 | 33.88 | 32.22 | 32.45 | 32.45 | -0.89 (-2.67%) | 1,631,188 |
| 4 Aug 2023 | CNY | 32.83 | 33.54 | 32.53 | 33.34 | 33.34 | +0.52 (+1.58%) | 1,712,627 |
| 3 Aug 2023 | CNY | 32.8 | 33 | 32.26 | 32.82 | 32.82 | -0.14 (-0.42%) | 978,920 |
| 2 Aug 2023 | CNY | 32.29 | 33.56 | 32.28 | 32.96 | 32.96 | +0.77 (+2.39%) | 2,538,236 |
| 1 Aug 2023 | CNY | 33.82 | 34.6 | 32 | 32.19 | 32.19 | -0.38 (-1.17%) | 3,771,582 |
| 31 Jul 2023 | CNY | 30.92 | 32.83 | 30.63 | 32.57 | 32.57 | +1.58 (+5.10%) | 3,075,156 |
| 28 Jul 2023 | CNY | 30.26 | 30.99 | 30 | 30.99 | 30.99 | +0.56 (+1.84%) | 1,177,072 |
| 27 Jul 2023 | CNY | 30.47 | 31.01 | 30.21 | 30.43 | 30.43 | -0.21 (-0.69%) | 935,076 |
| 26 Jul 2023 | CNY | 31 | 31.17 | 30.31 | 30.64 | 30.64 | -0.36 (-1.16%) | 1,170,675 |
| 25 Jul 2023 | CNY | 30.19 | 31.2 | 30.19 | 31 | 31 | +0.7 (+2.31%) | 1,105,008 |
| 24 Jul 2023 | CNY | 30.48 | 30.48 | 29.78 | 30.3 | 30.3 | -0.26 (-0.85%) | 1,108,578 |
| 21 Jul 2023 | CNY | 30.47 | 30.6 | 30 | 30.56 | 30.56 | +0.26 (+0.86%) | 1,210,705 |
| 20 Jul 2023 | CNY | 30.93 | 31.25 | 30.3 | 30.3 | 30.3 | -0.95 (-3.04%) | 1,042,642 |
| 19 Jul 2023 | CNY | 31.41 | 31.66 | 30.73 | 31.25 | 31.25 | -0.23 (-0.73%) | 1,231,053 |
| 18 Jul 2023 | CNY | 30.93 | 31.67 | 30.64 | 31.48 | 31.48 | +0.34 (+1.09%) | 1,575,320 |
| 17 Jul 2023 | CNY | 30.73 | 31.14 | 30.14 | 31.14 | 31.14 | +0.35 (+1.14%) | 1,489,935 |
| 14 Jul 2023 | CNY | 31.52 | 31.55 | 30.6 | 30.79 | 30.79 | -0.9 (-2.84%) | 2,052,302 |
| 13 Jul 2023 | CNY | 32.03 | 32.03 | 31.25 | 31.69 | 31.69 | +0.28 (+0.89%) | 1,295,169 |
| 12 Jul 2023 | CNY | 32.7 | 32.89 | 31 | 31.41 | 31.41 | -1.01 (-3.12%) | 1,596,496 |
| 11 Jul 2023 | CNY | 31.77 | 32.62 | 31.36 | 32.42 | 32.42 | +0.88 (+2.79%) | 1,734,170 |
| 10 Jul 2023 | CNY | 32.52 | 32.88 | 31.49 | 31.54 | 31.54 | -0.82 (-2.53%) | 1,946,988 |
