| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 31.74 | 32.2 | 31.37 | 31.83 | 31.83 | +0.13 (+0.41%) | 708,813 |
| 9 Aug 2023 | CNY | 31.78 | 31.9 | 31.19 | 31.7 | 31.7 | -0.1 (-0.31%) | 1,355,914 |
| 8 Aug 2023 | CNY | 33.08 | 33.08 | 31.69 | 31.8 | 31.8 | -1.11 (-3.37%) | 1,999,091 |
| 7 Aug 2023 | CNY | 33.5 | 33.5 | 32.78 | 32.91 | 32.91 | -0.33 (-0.99%) | 1,173,984 |
| 4 Aug 2023 | CNY | 33.45 | 33.79 | 33 | 33.24 | 33.24 | -0.11 (-0.33%) | 1,374,457 |
| 3 Aug 2023 | CNY | 33.49 | 33.69 | 33.26 | 33.35 | 33.35 | +0.02 (+0.06%) | 584,491 |
| 2 Aug 2023 | CNY | 33.77 | 33.9 | 33.13 | 33.33 | 33.33 | -0.47 (-1.39%) | 1,009,955 |
| 1 Aug 2023 | CNY | 33.5 | 34.52 | 33.3 | 33.8 | 33.8 | +0.27 (+0.81%) | 1,535,718 |
| 31 Jul 2023 | CNY | 32.82 | 33.65 | 32.54 | 33.53 | 33.53 | +0.82 (+2.51%) | 1,719,614 |
| 28 Jul 2023 | CNY | 34.09 | 34.13 | 32.2 | 32.71 | 32.71 | -1.18 (-3.48%) | 2,975,531 |
| 27 Jul 2023 | CNY | 34.73 | 34.87 | 33.8 | 33.89 | 33.89 | -0.85 (-2.45%) | 1,345,488 |
| 26 Jul 2023 | CNY | 37.09 | 37.09 | 34.71 | 34.74 | 34.74 | -2.18 (-5.90%) | 2,578,541 |
| 25 Jul 2023 | CNY | 37.2 | 37.3 | 36.71 | 36.92 | 36.92 | +0.19 (+0.52%) | 1,366,279 |
| 24 Jul 2023 | CNY | 37.06 | 37.49 | 36.64 | 36.73 | 36.73 | -0.33 (-0.89%) | 991,207 |
| 21 Jul 2023 | CNY | 37.5 | 37.7 | 37 | 37.06 | 37.06 | -0.26 (-0.70%) | 838,906 |
| 20 Jul 2023 | CNY | 37.9 | 38.06 | 37.18 | 37.32 | 37.32 | -0.47 (-1.24%) | 946,569 |
| 19 Jul 2023 | CNY | 38.36 | 38.64 | 37.76 | 37.79 | 37.79 | -0.64 (-1.67%) | 1,336,791 |
| 18 Jul 2023 | CNY | 38.1 | 39.25 | 38.01 | 38.43 | 38.43 | -0.01 (-0.03%) | 1,184,268 |
| 17 Jul 2023 | CNY | 39 | 39.09 | 38.08 | 38.44 | 38.44 | -0.65 (-1.66%) | 1,195,182 |
| 14 Jul 2023 | CNY | 39.7 | 40.38 | 39.05 | 39.09 | 39.09 | -1.09 (-2.71%) | 1,830,071 |
| 13 Jul 2023 | CNY | 39.1 | 40.26 | 39.1 | 40.18 | 40.18 | +1.1 (+2.81%) | 2,054,040 |
| 12 Jul 2023 | CNY | 40.14 | 40.3 | 39 | 39.08 | 39.08 | -1.06 (-2.64%) | 1,549,769 |
| 11 Jul 2023 | CNY | 39 | 40.17 | 39 | 40.14 | 40.14 | +1.06 (+2.71%) | 2,008,783 |
| 10 Jul 2023 | CNY | 39.09 | 39.58 | 38.82 | 39.08 | 39.08 | -0.03 (-0.08%) | 1,691,633 |
| 7 Jul 2023 | CNY | 39.8 | 40 | 38.78 | 39.11 | 39.11 | -0.83 (-2.08%) | 1,806,451 |
| 6 Jul 2023 | CNY | 40.24 | 40.96 | 39.88 | 39.94 | 39.94 | -0.42 (-1.04%) | 1,906,294 |
| 5 Jul 2023 | CNY | 40.65 | 41.38 | 40.02 | 40.36 | 40.36 | -0.35 (-0.86%) | 1,500,455 |
| 4 Jul 2023 | CNY | 40 | 41.6 | 39.55 | 40.71 | 40.71 | +0.46 (+1.14%) | 2,506,982 |
| 3 Jul 2023 | CNY | 39.28 | 40.48 | 38.63 | 40.25 | 40.25 | +1.15 (+2.94%) | 2,672,853 |
| 30 Jun 2023 | CNY | 39.71 | 39.82 | 37.61 | 39.1 | 39.1 | -0.29 (-0.74%) | 3,304,119 |
