| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 39 | 39.05 | 37.66 | 38.5 | 38.5 | -0.32 (-0.82%) | 794,215 |
| 10 Aug 2023 | CNY | 39 | 39.02 | 38.08 | 38.82 | 38.82 | -0.07 (-0.18%) | 783,397 |
| 9 Aug 2023 | CNY | 38.77 | 39.3 | 38.38 | 38.89 | 38.89 | +0.26 (+0.67%) | 1,026,850 |
| 8 Aug 2023 | CNY | 39.19 | 39.29 | 38 | 38.63 | 38.63 | -0.27 (-0.69%) | 675,030 |
| 7 Aug 2023 | CNY | 39.2 | 39.2 | 38 | 38.9 | 38.9 | -0.11 (-0.28%) | 1,255,371 |
| 4 Aug 2023 | CNY | 34.88 | 39.5 | 34.45 | 39.01 | 39.01 | +4.13 (+11.84%) | 2,890,635 |
| 3 Aug 2023 | CNY | 34.84 | 35.21 | 34.12 | 34.88 | 34.88 | -0.21 (-0.60%) | 910,206 |
| 2 Aug 2023 | CNY | 35 | 35.8 | 34.18 | 35.09 | 35.09 | +0.09 (+0.26%) | 967,645 |
| 1 Aug 2023 | CNY | 35.16 | 35.16 | 33.93 | 35 | 35 | +0.27 (+0.78%) | 1,987,455 |
| 31 Jul 2023 | CNY | 35.7 | 35.7 | 34.3 | 34.73 | 34.73 | -0.87 (-2.44%) | 1,361,155 |
| 28 Jul 2023 | CNY | 35.46 | 35.8 | 32.01 | 35.6 | 35.6 | +0.25 (+0.71%) | 937,267 |
| 27 Jul 2023 | CNY | 35.6 | 37.2 | 35.05 | 35.35 | 35.35 | -0.34 (-0.95%) | 989,867 |
| 26 Jul 2023 | CNY | 36.59 | 36.59 | 34.92 | 35.69 | 35.69 | -0.11 (-0.31%) | 1,293,229 |
| 25 Jul 2023 | CNY | 36.77 | 36.87 | 34.98 | 35.8 | 35.8 | -0.2 (-0.56%) | 1,411,551 |
| 24 Jul 2023 | CNY | 38 | 38 | 35.49 | 36 | 36 | -1 (-2.70%) | 1,608,944 |
| 21 Jul 2023 | CNY | 36.52 | 37.71 | 35.88 | 37 | 37 | +0.18 (+0.49%) | 1,220,395 |
| 20 Jul 2023 | CNY | 39.82 | 39.82 | 36.78 | 36.82 | 36.82 | -3.13 (-7.83%) | 1,877,784 |
| 19 Jul 2023 | CNY | 40 | 40 | 38.51 | 39.95 | 39.95 | +0.04 (+0.10%) | 1,228,420 |
| 18 Jul 2023 | CNY | 40.3 | 40.3 | 36.71 | 39.91 | 39.91 | -0.59 (-1.46%) | 1,855,490 |
| 17 Jul 2023 | CNY | 40.33 | 40.81 | 39.4 | 40.5 | 40.5 | +0.3 (+0.75%) | 1,856,205 |
| 14 Jul 2023 | CNY | 39.08 | 41.12 | 38.48 | 40.2 | 40.2 | +1.47 (+3.80%) | 2,120,716 |
| 13 Jul 2023 | CNY | 38.13 | 39.22 | 37.34 | 38.73 | 38.73 | +0.6 (+1.57%) | 1,983,290 |
| 12 Jul 2023 | CNY | 38.79 | 39.18 | 37.61 | 38.13 | 38.13 | -1.03 (-2.63%) | 1,639,169 |
| 11 Jul 2023 | CNY | 39.35 | 40.4 | 38.15 | 39.16 | 39.16 | +0.31 (+0.80%) | 2,095,815 |
| 10 Jul 2023 | CNY | 39.42 | 39.85 | 38.53 | 38.85 | 38.85 | -0.57 (-1.45%) | 1,215,603 |
| 7 Jul 2023 | CNY | 40.98 | 40.98 | 38 | 39.42 | 39.42 | -0.53 (-1.33%) | 2,027,504 |
| 6 Jul 2023 | CNY | 39.66 | 42.91 | 39.45 | 39.95 | 39.95 | +0.83 (+2.12%) | 2,653,782 |
| 5 Jul 2023 | CNY | 41 | 41 | 38.56 | 39.12 | 39.12 | -1.46 (-3.60%) | 2,513,355 |
| 4 Jul 2023 | CNY | 39.35 | 40.89 | 38.5 | 40.58 | 40.58 | +1.79 (+4.61%) | 3,828,174 |
| 3 Jul 2023 | CNY | 39.68 | 39.9 | 36.36 | 38.79 | 38.79 | -0.79 (-2.00%) | 4,334,054 |
