| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 39.76 | 39.9 | 39.16 | 39.16 | 39.16 | -0.64 (-1.61%) | 764,702 |
| 17 Aug 2023 | CNY | 40.3 | 40.6 | 39.21 | 39.8 | 39.8 | -0.63 (-1.56%) | 1,345,303 |
| 16 Aug 2023 | CNY | 39.35 | 41.46 | 39.34 | 40.43 | 40.43 | +1.06 (+2.69%) | 2,207,076 |
| 15 Aug 2023 | CNY | 39.6 | 39.66 | 39.05 | 39.37 | 39.37 | -0.24 (-0.61%) | 566,528 |
| 14 Aug 2023 | CNY | 40.73 | 40.96 | 39.06 | 39.61 | 39.61 | -1.02 (-2.51%) | 1,176,756 |
| 11 Aug 2023 | CNY | 40.6 | 41.49 | 40.58 | 40.63 | 40.63 | +0.01 (+0.02%) | 1,218,214 |
| 10 Aug 2023 | CNY | 40.8 | 40.9 | 40.51 | 40.62 | 40.62 | -0.48 (-1.17%) | 907,906 |
| 9 Aug 2023 | CNY | 39.64 | 41.7 | 39.53 | 41.1 | 41.1 | +1.45 (+3.66%) | 2,416,817 |
| 8 Aug 2023 | CNY | 39.55 | 39.7 | 39.21 | 39.65 | 39.65 | +0.1 (+0.25%) | 479,178 |
| 7 Aug 2023 | CNY | 40.31 | 40.38 | 39.43 | 39.55 | 39.55 | -0.76 (-1.89%) | 827,810 |
| 4 Aug 2023 | CNY | 40.65 | 40.73 | 40.2 | 40.31 | 40.31 | -0.22 (-0.54%) | 523,650 |
| 3 Aug 2023 | CNY | 40.3 | 40.54 | 40.13 | 40.53 | 40.53 | +0.41 (+1.02%) | 497,236 |
| 2 Aug 2023 | CNY | 40.36 | 40.58 | 40 | 40.12 | 40.12 | -0.24 (-0.59%) | 440,901 |
| 1 Aug 2023 | CNY | 41 | 41.18 | 40.3 | 40.36 | 40.36 | -0.45 (-1.10%) | 744,152 |
| 31 Jul 2023 | CNY | 40.66 | 41.35 | 40.49 | 40.81 | 40.81 | +0.18 (+0.44%) | 946,092 |
| 28 Jul 2023 | CNY | 40.53 | 40.68 | 39.92 | 40.63 | 40.63 | +0.13 (+0.32%) | 749,521 |
| 27 Jul 2023 | CNY | 41.17 | 41.27 | 40.4 | 40.5 | 40.5 | -0.77 (-1.87%) | 656,743 |
| 26 Jul 2023 | CNY | 41.19 | 41.6 | 41.02 | 41.27 | 41.27 | +0.02 (+0.05%) | 698,214 |
| 25 Jul 2023 | CNY | 40.89 | 41.41 | 40.83 | 41.25 | 41.25 | +0.36 (+0.88%) | 599,788 |
| 24 Jul 2023 | CNY | 40.79 | 41.36 | 40.61 | 40.89 | 40.89 | +0.11 (+0.27%) | 489,715 |
| 21 Jul 2023 | CNY | 40.35 | 41.08 | 40.26 | 40.78 | 40.78 | +0.43 (+1.07%) | 642,306 |
| 20 Jul 2023 | CNY | 40.88 | 41.17 | 40.34 | 40.35 | 40.35 | -0.5 (-1.22%) | 452,203 |
| 19 Jul 2023 | CNY | 40.97 | 40.97 | 40.6 | 40.85 | 40.85 | +0.07 (+0.17%) | 389,073 |
| 18 Jul 2023 | CNY | 40.72 | 41.08 | 40.71 | 40.78 | 40.78 | +0.06 (+0.15%) | 271,599 |
| 17 Jul 2023 | CNY | 41.18 | 41.18 | 40.7 | 40.72 | 40.72 | -0.21 (-0.51%) | 405,512 |
| 14 Jul 2023 | CNY | 41.44 | 41.49 | 40.93 | 40.93 | 40.93 | -0.51 (-1.23%) | 712,925 |
| 13 Jul 2023 | CNY | 41.33 | 41.68 | 41.28 | 41.44 | 41.44 | +0.13 (+0.31%) | 525,201 |
| 12 Jul 2023 | CNY | 42.19 | 42.19 | 41.29 | 41.31 | 41.31 | -0.83 (-1.97%) | 869,677 |
| 11 Jul 2023 | CNY | 42.29 | 42.5 | 41.8 | 42.14 | 42.14 | -0.13 (-0.31%) | 367,681 |
| 10 Jul 2023 | CNY | 41.8 | 42.64 | 41.8 | 42.27 | 42.27 | +0.49 (+1.17%) | 489,850 |
