| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 36.54 | 36.84 | 35.5 | 35.5 | 35.5 | -1.04 (-2.85%) | 483,502 |
| 18 Aug 2023 | CNY | 36.84 | 37.44 | 36.5 | 36.54 | 36.54 | -0.06 (-0.16%) | 548,477 |
| 17 Aug 2023 | CNY | 35.88 | 36.97 | 35.43 | 36.6 | 36.6 | +0.8 (+2.23%) | 559,756 |
| 16 Aug 2023 | CNY | 36.11 | 36.83 | 35.78 | 35.8 | 35.8 | -0.63 (-1.73%) | 788,580 |
| 15 Aug 2023 | CNY | 37.2 | 37.35 | 36 | 36.43 | 36.43 | -0.25 (-0.68%) | 811,688 |
| 14 Aug 2023 | CNY | 37.9 | 38.3 | 36.4 | 36.68 | 36.68 | -1.62 (-4.23%) | 1,542,489 |
| 11 Aug 2023 | CNY | 38.84 | 39.39 | 38.2 | 38.3 | 38.3 | -0.2 (-0.52%) | 733,480 |
| 10 Aug 2023 | CNY | 38.55 | 38.89 | 38.28 | 38.5 | 38.5 | +0.08 (+0.21%) | 364,832 |
| 9 Aug 2023 | CNY | 39.12 | 39.12 | 38.22 | 38.42 | 38.42 | -0.51 (-1.31%) | 410,140 |
| 8 Aug 2023 | CNY | 39 | 39.64 | 38.72 | 38.93 | 38.93 | -0.12 (-0.31%) | 560,816 |
| 7 Aug 2023 | CNY | 38.61 | 39.56 | 38.61 | 39.05 | 39.05 | +0.05 (+0.13%) | 702,498 |
| 4 Aug 2023 | CNY | 39.21 | 39.38 | 38.6 | 39 | 39 | -0.23 (-0.59%) | 899,455 |
| 3 Aug 2023 | CNY | 39.46 | 40.28 | 39.05 | 39.23 | 39.23 | -0.26 (-0.66%) | 580,596 |
| 2 Aug 2023 | CNY | 40.16 | 40.16 | 39.35 | 39.49 | 39.49 | -1.04 (-2.57%) | 1,057,562 |
| 1 Aug 2023 | CNY | 41.1 | 41.1 | 40.31 | 40.53 | 40.53 | -0.57 (-1.39%) | 478,390 |
| 31 Jul 2023 | CNY | 40.27 | 41.58 | 39.96 | 41.1 | 41.1 | +1.14 (+2.85%) | 1,088,296 |
| 28 Jul 2023 | CNY | 41.93 | 41.93 | 39.68 | 39.96 | 39.96 | -2.02 (-4.81%) | 1,712,265 |
| 27 Jul 2023 | CNY | 41.64 | 42.98 | 41.33 | 41.98 | 41.98 | +0.3 (+0.72%) | 631,087 |
| 26 Jul 2023 | CNY | 42.4 | 42.4 | 41.58 | 41.68 | 41.68 | -0.92 (-2.16%) | 491,372 |
| 25 Jul 2023 | CNY | 42.15 | 42.81 | 42.01 | 42.6 | 42.6 | +0.9 (+2.16%) | 561,699 |
| 24 Jul 2023 | CNY | 42.22 | 42.73 | 41.41 | 41.7 | 41.7 | -0.5 (-1.18%) | 625,355 |
| 21 Jul 2023 | CNY | 42.63 | 42.88 | 41.52 | 42.2 | 42.2 | -0.38 (-0.89%) | 904,768 |
| 20 Jul 2023 | CNY | 44.5 | 44.52 | 42.53 | 42.58 | 42.58 | -1.85 (-4.16%) | 1,053,530 |
| 19 Jul 2023 | CNY | 45.01 | 45.6 | 44 | 44.43 | 44.43 | -0.95 (-2.09%) | 761,484 |
| 18 Jul 2023 | CNY | 45.06 | 46.05 | 45 | 45.38 | 45.38 | -0.1 (-0.22%) | 748,712 |
| 17 Jul 2023 | CNY | 46.93 | 47.25 | 45.2 | 45.48 | 45.48 | -1.45 (-3.09%) | 1,419,142 |
| 14 Jul 2023 | CNY | 46.65 | 47.46 | 45.96 | 46.93 | 46.93 | +0.22 (+0.47%) | 1,802,698 |
| 13 Jul 2023 | CNY | 46.09 | 47.5 | 45.71 | 46.71 | 46.71 | +0.61 (+1.32%) | 1,753,276 |
| 12 Jul 2023 | CNY | 46.95 | 47.66 | 45.67 | 46.1 | 46.1 | -0.95 (-2.02%) | 2,160,988 |
| 11 Jul 2023 | CNY | 44.18 | 47.2 | 43.85 | 47.05 | 47.05 | +2.9 (+6.57%) | 3,216,121 |
