| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 34 | 35.98 | 33.9 | 35.33 | 35.33 | +0.86 (+2.49%) | 2,419,851 |
| 16 Aug 2023 | CNY | 35.31 | 35.51 | 34.01 | 34.47 | 34.47 | -0.88 (-2.49%) | 2,739,873 |
| 15 Aug 2023 | CNY | 36.25 | 37.82 | 34.78 | 35.35 | 35.35 | -0.17 (-0.48%) | 3,855,120 |
| 14 Aug 2023 | CNY | 34.98 | 35.88 | 34.61 | 35.52 | 35.52 | +0.44 (+1.25%) | 2,511,898 |
| 11 Aug 2023 | CNY | 36.2 | 36.45 | 35.03 | 35.08 | 35.08 | -1.15 (-3.17%) | 1,665,075 |
| 10 Aug 2023 | CNY | 36.76 | 37.2 | 36 | 36.23 | 36.23 | -0.55 (-1.50%) | 2,379,139 |
| 9 Aug 2023 | CNY | 37.65 | 38.02 | 36.66 | 36.78 | 36.78 | -1.63 (-4.24%) | 3,364,069 |
| 8 Aug 2023 | CNY | 37.88 | 39.85 | 37.43 | 38.41 | 38.41 | +0.23 (+0.60%) | 4,777,607 |
| 7 Aug 2023 | CNY | 37 | 40.24 | 36.37 | 38.18 | 38.18 | +1.42 (+3.86%) | 7,019,141 |
| 4 Aug 2023 | CNY | 35.61 | 37.14 | 35.61 | 36.76 | 36.76 | +0.63 (+1.74%) | 2,471,396 |
| 3 Aug 2023 | CNY | 36.09 | 37.28 | 35.2 | 36.13 | 36.13 | -0.23 (-0.63%) | 2,612,871 |
| 2 Aug 2023 | CNY | 35.99 | 37.65 | 35 | 36.36 | 36.36 | +0.41 (+1.14%) | 3,981,060 |
| 1 Aug 2023 | CNY | 35.61 | 36.69 | 34.91 | 35.95 | 35.95 | +0.34 (+0.95%) | 2,914,689 |
| 31 Jul 2023 | CNY | 36.4 | 36.86 | 35.46 | 35.61 | 35.61 | -0.94 (-2.57%) | 2,749,701 |
| 28 Jul 2023 | CNY | 37.29 | 37.51 | 35.7 | 36.55 | 36.55 | -0.74 (-1.98%) | 2,843,054 |
| 27 Jul 2023 | CNY | 37.1 | 38.28 | 36.91 | 37.29 | 37.29 | +0.23 (+0.62%) | 2,579,711 |
| 26 Jul 2023 | CNY | 38.57 | 38.92 | 36.9 | 37.06 | 37.06 | -1.52 (-3.94%) | 3,792,755 |
| 25 Jul 2023 | CNY | 40.2 | 40.48 | 38.18 | 38.58 | 38.58 | -0.83 (-2.11%) | 3,169,173 |
| 24 Jul 2023 | CNY | 39.73 | 40.39 | 38.98 | 39.41 | 39.41 | +0.25 (+0.64%) | 2,734,831 |
| 21 Jul 2023 | CNY | 40.88 | 40.89 | 38.8 | 39.16 | 39.16 | -1.14 (-2.83%) | 3,803,022 |
| 20 Jul 2023 | CNY | 42.1 | 42.49 | 40 | 40.3 | 40.3 | -1.89 (-4.48%) | 4,504,915 |
| 19 Jul 2023 | CNY | 43.1 | 43.6 | 41.37 | 42.19 | 42.19 | -0.66 (-1.54%) | 3,699,921 |
| 18 Jul 2023 | CNY | 43.34 | 44.5 | 42.63 | 42.85 | 42.85 | -0.49 (-1.13%) | 3,590,154 |
| 17 Jul 2023 | CNY | 43.5 | 44.59 | 42.38 | 43.34 | 43.34 | -1.32 (-2.96%) | 5,063,202 |
| 14 Jul 2023 | CNY | 44 | 46.26 | 43.32 | 44.66 | 44.66 | +0.83 (+1.89%) | 7,432,362 |
| 13 Jul 2023 | CNY | 41.39 | 44.49 | 40.76 | 43.83 | 43.83 | +2.77 (+6.75%) | 7,004,028 |
| 12 Jul 2023 | CNY | 41.21 | 43.26 | 41 | 41.06 | 41.06 | -0.54 (-1.30%) | 6,558,944 |
| 11 Jul 2023 | CNY | 41.81 | 42.83 | 40.5 | 41.6 | 41.6 | -1.86 (-4.28%) | 8,950,916 |
| 10 Jul 2023 | CNY | 45.88 | 45.9 | 42.9 | 43.46 | 43.46 | -2.44 (-5.32%) | 6,381,008 |
| 7 Jul 2023 | CNY | 45 | 46.34 | 43.13 | 45.9 | 45.9 | +0.28 (+0.61%) | 7,496,582 |
