| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 28.55 | 30.18 | 28.35 | 29.83 | 29.83 | +1.43 (+5.04%) | 1,074,128 |
| 16 Aug 2023 | CNY | 28.7 | 29.09 | 28.35 | 28.4 | 28.4 | -0.55 (-1.90%) | 472,938 |
| 15 Aug 2023 | CNY | 29.3 | 29.64 | 28.69 | 28.95 | 28.95 | -0.26 (-0.89%) | 461,585 |
| 14 Aug 2023 | CNY | 29.01 | 29.46 | 28.61 | 29.21 | 29.21 | -0.17 (-0.58%) | 706,637 |
| 11 Aug 2023 | CNY | 29.99 | 30.16 | 29.38 | 29.38 | 29.38 | -0.36 (-1.21%) | 557,795 |
| 10 Aug 2023 | CNY | 29.3 | 30.08 | 29.2 | 29.74 | 29.74 | +0.48 (+1.64%) | 996,791 |
| 9 Aug 2023 | CNY | 29.67 | 29.68 | 29.24 | 29.26 | 29.26 | -0.42 (-1.42%) | 478,523 |
| 8 Aug 2023 | CNY | 29.8 | 29.99 | 29.42 | 29.68 | 29.68 | -0.12 (-0.40%) | 495,488 |
| 7 Aug 2023 | CNY | 30.2 | 30.4 | 29.64 | 29.8 | 29.8 | -0.31 (-1.03%) | 560,903 |
| 4 Aug 2023 | CNY | 29.89 | 30.39 | 29.76 | 30.11 | 30.11 | +0.28 (+0.94%) | 587,423 |
| 3 Aug 2023 | CNY | 30.2 | 30.2 | 29.5 | 29.83 | 29.83 | -0.25 (-0.83%) | 663,060 |
| 2 Aug 2023 | CNY | 29.34 | 30.3 | 29.34 | 30.08 | 30.08 | +0.57 (+1.93%) | 913,694 |
| 1 Aug 2023 | CNY | 29.4 | 29.85 | 28.93 | 29.51 | 29.51 | +0.09 (+0.31%) | 1,818,694 |
| 31 Jul 2023 | CNY | 30.88 | 31.5 | 29.36 | 29.42 | 29.42 | -0.83 (-2.74%) | 2,674,386 |
| 28 Jul 2023 | CNY | 32 | 33.37 | 30.04 | 30.25 | 30.25 | -1.22 (-3.88%) | 3,456,381 |
| 27 Jul 2023 | CNY | 31.08 | 31.51 | 30.84 | 31.47 | 31.47 | +0.32 (+1.03%) | 801,978 |
| 26 Jul 2023 | CNY | 31.48 | 31.48 | 30.78 | 31.15 | 31.15 | -0.2 (-0.64%) | 620,875 |
| 25 Jul 2023 | CNY | 31.08 | 31.65 | 31.08 | 31.35 | 31.35 | +0.27 (+0.87%) | 626,254 |
| 24 Jul 2023 | CNY | 30.7 | 31.46 | 30.57 | 31.08 | 31.08 | +0.23 (+0.75%) | 664,947 |
| 21 Jul 2023 | CNY | 32.59 | 32.7 | 30.78 | 30.85 | 30.85 | -1.26 (-3.92%) | 1,265,272 |
| 20 Jul 2023 | CNY | 32.51 | 32.94 | 31.99 | 32.11 | 32.11 | -0.15 (-0.46%) | 1,087,456 |
| 19 Jul 2023 | CNY | 33.25 | 33.97 | 32.01 | 32.26 | 32.26 | -0.91 (-2.74%) | 1,943,997 |
| 18 Jul 2023 | CNY | 33.4 | 34.27 | 33 | 33.17 | 33.17 | -0.49 (-1.46%) | 826,759 |
| 17 Jul 2023 | CNY | 33.45 | 34.1 | 33.22 | 33.66 | 33.66 | +0.02 (+0.06%) | 791,839 |
| 14 Jul 2023 | CNY | 33.15 | 34.29 | 32.85 | 33.64 | 33.64 | +0.49 (+1.48%) | 892,915 |
| 13 Jul 2023 | CNY | 32.79 | 33.46 | 32.05 | 33.15 | 33.15 | +0.65 (+2%) | 827,842 |
| 12 Jul 2023 | CNY | 33.58 | 33.85 | 32.5 | 32.5 | 32.5 | -1.3 (-3.85%) | 883,553 |
| 11 Jul 2023 | CNY | 33.55 | 34.15 | 33.21 | 33.8 | 33.8 | +0.26 (+0.78%) | 626,010 |
| 10 Jul 2023 | CNY | 34.44 | 34.6 | 33.3 | 33.54 | 33.54 | -0.9 (-2.61%) | 1,077,745 |
| 7 Jul 2023 | CNY | 34.64 | 35 | 34.17 | 34.44 | 34.44 | -0.42 (-1.20%) | 908,967 |
