| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 31.95 | 32.4 | 30.72 | 31.18 | 31.18 | -1.1 (-3.41%) | 1,767,345 |
| 16 Aug 2023 | CNY | 32.54 | 33.05 | 32.01 | 32.28 | 32.28 | -0.27 (-0.83%) | 622,170 |
| 15 Aug 2023 | CNY | 32.76 | 33.06 | 31.5 | 32.55 | 32.55 | -0.21 (-0.64%) | 608,519 |
| 14 Aug 2023 | CNY | 32.33 | 33.05 | 32.21 | 32.76 | 32.76 | +0.05 (+0.15%) | 632,292 |
| 11 Aug 2023 | CNY | 33.51 | 33.85 | 32.61 | 32.71 | 32.71 | -0.83 (-2.47%) | 1,084,866 |
| 10 Aug 2023 | CNY | 33.37 | 33.88 | 33.1 | 33.54 | 33.54 | +0.17 (+0.51%) | 491,273 |
| 9 Aug 2023 | CNY | 33.59 | 34.14 | 33.22 | 33.37 | 33.37 | +0.15 (+0.45%) | 1,013,158 |
| 8 Aug 2023 | CNY | 33.7 | 34.16 | 32.81 | 33.22 | 33.22 | -0.14 (-0.42%) | 986,206 |
| 7 Aug 2023 | CNY | 34.94 | 34.94 | 32.91 | 33.36 | 33.36 | -1.58 (-4.52%) | 1,856,970 |
| 4 Aug 2023 | CNY | 35.1 | 35.27 | 34.71 | 34.94 | 34.94 | +0.04 (+0.11%) | 748,940 |
| 3 Aug 2023 | CNY | 34.34 | 35.47 | 34.2 | 34.9 | 34.9 | +0.25 (+0.72%) | 1,348,289 |
| 2 Aug 2023 | CNY | 35.54 | 35.9 | 34.2 | 34.65 | 34.65 | -1.44 (-3.99%) | 1,576,052 |
| 1 Aug 2023 | CNY | 34.5 | 37 | 34 | 36.09 | 36.09 | +1.61 (+4.67%) | 2,795,188 |
| 31 Jul 2023 | CNY | 37.86 | 37.96 | 34.21 | 34.48 | 34.48 | -2.64 (-7.11%) | 3,351,670 |
| 28 Jul 2023 | CNY | 34.8 | 37.5 | 34.5 | 37.12 | 37.12 | +2.13 (+6.09%) | 3,303,012 |
| 27 Jul 2023 | CNY | 34.59 | 35.19 | 34.13 | 34.99 | 34.99 | +0.4 (+1.16%) | 1,717,608 |
| 26 Jul 2023 | CNY | 32.73 | 35.39 | 32.56 | 34.59 | 34.59 | +1.74 (+5.30%) | 2,397,824 |
| 25 Jul 2023 | CNY | 33.29 | 33.51 | 32.15 | 32.85 | 32.85 | +0.05 (+0.15%) | 908,550 |
| 24 Jul 2023 | CNY | 31.97 | 34.58 | 31.97 | 32.8 | 32.8 | +0.86 (+2.69%) | 1,898,787 |
| 21 Jul 2023 | CNY | 32.11 | 32.58 | 31.71 | 31.94 | 31.94 | -0.17 (-0.53%) | 826,250 |
| 20 Jul 2023 | CNY | 32.27 | 32.87 | 32.1 | 32.11 | 32.11 | -0.11 (-0.34%) | 617,707 |
| 19 Jul 2023 | CNY | 32.71 | 32.78 | 32.15 | 32.22 | 32.22 | -0.43 (-1.32%) | 669,993 |
| 18 Jul 2023 | CNY | 32.11 | 32.77 | 32.11 | 32.65 | 32.65 | +0.29 (+0.90%) | 841,149 |
| 17 Jul 2023 | CNY | 31.87 | 32.58 | 31.55 | 32.36 | 32.36 | +0.49 (+1.54%) | 1,028,231 |
| 14 Jul 2023 | CNY | 33.16 | 33.37 | 31.75 | 31.87 | 31.87 | -1.13 (-3.42%) | 1,524,860 |
| 13 Jul 2023 | CNY | 32 | 34.61 | 31.9 | 33 | 33 | +1.12 (+3.51%) | 3,062,547 |
| 12 Jul 2023 | CNY | 32.77 | 32.88 | 31.7 | 31.88 | 31.88 | -0.98 (-2.98%) | 1,169,168 |
| 11 Jul 2023 | CNY | 31.9 | 32.95 | 31.7 | 32.86 | 32.86 | +0.98 (+3.07%) | 892,418 |
| 10 Jul 2023 | CNY | 32.12 | 32.63 | 31.72 | 31.88 | 31.88 | -0.24 (-0.75%) | 821,861 |
| 7 Jul 2023 | CNY | 32.55 | 33.21 | 32 | 32.12 | 32.12 | -0.38 (-1.17%) | 1,060,863 |
