| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 32.79 | 33.59 | 32.25 | 32.94 | 32.94 | +0.25 (+0.76%) | 2,599,939 |
| 8 Aug 2023 | CNY | 33.38 | 33.38 | 32.61 | 32.69 | 32.69 | -0.65 (-1.95%) | 2,165,406 |
| 7 Aug 2023 | CNY | 33.5 | 33.61 | 32.96 | 33.34 | 33.34 | +0.06 (+0.18%) | 2,032,927 |
| 4 Aug 2023 | CNY | 33.1 | 33.44 | 32.61 | 33.28 | 33.28 | +0.35 (+1.06%) | 2,414,637 |
| 3 Aug 2023 | CNY | 32.56 | 33.1 | 32.48 | 32.93 | 32.93 | +0.31 (+0.95%) | 1,904,817 |
| 2 Aug 2023 | CNY | 33.49 | 33.49 | 32.54 | 32.62 | 32.62 | -0.73 (-2.19%) | 2,499,734 |
| 1 Aug 2023 | CNY | 33.65 | 33.65 | 32.66 | 33.35 | 33.35 | -0.05 (-0.15%) | 2,744,782 |
| 31 Jul 2023 | CNY | 33.72 | 34.12 | 33.39 | 33.4 | 33.4 | +0.1 (+0.30%) | 2,434,894 |
| 28 Jul 2023 | CNY | 33.16 | 33.37 | 32.51 | 33.3 | 33.3 | +0.14 (+0.42%) | 2,455,235 |
| 27 Jul 2023 | CNY | 33.2 | 33.65 | 33.01 | 33.16 | 33.16 | -0.37 (-1.10%) | 2,669,756 |
| 26 Jul 2023 | CNY | 34.26 | 34.26 | 33.34 | 33.53 | 33.53 | -0.56 (-1.64%) | 2,911,990 |
| 25 Jul 2023 | CNY | 34 | 34.34 | 33.57 | 34.09 | 34.09 | +0.49 (+1.46%) | 2,975,361 |
| 24 Jul 2023 | CNY | 34.19 | 34.45 | 33.48 | 33.6 | 33.6 | -0.6 (-1.75%) | 2,512,288 |
| 21 Jul 2023 | CNY | 35.52 | 35.84 | 33.88 | 34.2 | 34.2 | -1.56 (-4.36%) | 5,488,238 |
| 20 Jul 2023 | CNY | 36.05 | 36.42 | 35.66 | 35.76 | 35.76 | -0.24 (-0.67%) | 3,443,651 |
| 19 Jul 2023 | CNY | 36.5 | 36.97 | 35.82 | 36 | 36 | -0.72 (-1.96%) | 4,450,132 |
| 18 Jul 2023 | CNY | 38.13 | 38.16 | 36.5 | 36.72 | 36.72 | -1.58 (-4.13%) | 5,324,663 |
| 17 Jul 2023 | CNY | 37.95 | 38.69 | 37.33 | 38.3 | 38.3 | +0.43 (+1.14%) | 3,374,217 |
| 14 Jul 2023 | CNY | 39.53 | 39.53 | 37.8 | 37.87 | 37.87 | -1.83 (-4.61%) | 8,008,372 |
| 13 Jul 2023 | CNY | 39.42 | 40.71 | 39.03 | 39.7 | 39.7 | +0.06 (+0.15%) | 5,865,757 |
| 12 Jul 2023 | CNY | 39.33 | 40.56 | 38.85 | 39.64 | 39.64 | +0.34 (+0.87%) | 6,345,998 |
| 11 Jul 2023 | CNY | 40.7 | 41 | 39 | 39.3 | 39.3 | -1.69 (-4.12%) | 6,900,584 |
| 10 Jul 2023 | CNY | 39.82 | 41.42 | 39.42 | 40.99 | 40.99 | +1.49 (+3.77%) | 5,593,182 |
| 7 Jul 2023 | CNY | 40.77 | 40.77 | 39.46 | 39.5 | 39.5 | -1.39 (-3.40%) | 4,000,808 |
| 6 Jul 2023 | CNY | 41.2 | 41.44 | 40.2 | 40.89 | 40.89 | -0.3 (-0.73%) | 3,701,551 |
| 5 Jul 2023 | CNY | 42.5 | 42.98 | 40.95 | 41.19 | 41.19 | -1.47 (-3.45%) | 5,353,018 |
| 4 Jul 2023 | CNY | 42.33 | 42.91 | 41.76 | 42.66 | 42.66 | +0.48 (+1.14%) | 7,776,597 |
| 3 Jul 2023 | CNY | 38.81 | 42.68 | 38.5 | 42.18 | 42.18 | +3.79 (+9.87%) | 12,449,081 |
| 30 Jun 2023 | CNY | 37.8 | 39.32 | 37.3 | 38.39 | 38.39 | +0.63 (+1.67%) | 3,900,190 |
| 29 Jun 2023 | CNY | 37.8 | 38.72 | 37.43 | 37.76 | 37.76 | -0.09 (-0.24%) | 2,929,709 |
