| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 30.04 | 31.1 | 29.72 | 29.74 | 29.74 | -0.3 (-1.00%) | 1,567,283 |
| 17 Aug 2023 | CNY | 29.1 | 30.47 | 28.76 | 30.04 | 30.04 | +1.09 (+3.77%) | 1,360,902 |
| 16 Aug 2023 | CNY | 29.88 | 29.95 | 28.92 | 28.95 | 28.95 | -0.95 (-3.18%) | 1,456,632 |
| 15 Aug 2023 | CNY | 30.41 | 30.64 | 29.59 | 29.9 | 29.9 | -0.68 (-2.22%) | 1,274,927 |
| 14 Aug 2023 | CNY | 30.38 | 30.61 | 30.06 | 30.58 | 30.58 | -0.03 (-0.10%) | 1,095,430 |
| 11 Aug 2023 | CNY | 31.5 | 31.68 | 30.61 | 30.61 | 30.61 | -0.86 (-2.73%) | 1,252,656 |
| 10 Aug 2023 | CNY | 31.35 | 31.93 | 31.3 | 31.47 | 31.47 | +0.12 (+0.38%) | 1,163,525 |
| 9 Aug 2023 | CNY | 31.98 | 32.05 | 31.2 | 31.35 | 31.35 | -0.81 (-2.52%) | 1,603,294 |
| 8 Aug 2023 | CNY | 32.64 | 32.88 | 31.82 | 32.16 | 32.16 | -0.25 (-0.77%) | 1,904,495 |
| 7 Aug 2023 | CNY | 32.19 | 32.65 | 31.86 | 32.41 | 32.41 | +0.24 (+0.75%) | 1,420,034 |
| 4 Aug 2023 | CNY | 31.89 | 32.59 | 31.82 | 32.17 | 32.17 | +0.15 (+0.47%) | 1,631,583 |
| 3 Aug 2023 | CNY | 31.98 | 32.06 | 31.4 | 32.02 | 32.02 | -0.14 (-0.44%) | 1,407,202 |
| 2 Aug 2023 | CNY | 31.8 | 32.63 | 31.31 | 32.16 | 32.16 | +0.28 (+0.88%) | 2,595,847 |
| 1 Aug 2023 | CNY | 31.7 | 31.92 | 30.71 | 31.88 | 31.88 | +0.53 (+1.69%) | 2,370,299 |
| 31 Jul 2023 | CNY | 31.14 | 31.74 | 30.91 | 31.35 | 31.35 | +0.31 (+1.00%) | 1,687,632 |
| 28 Jul 2023 | CNY | 31.34 | 31.47 | 30.8 | 31.04 | 31.04 | -0.25 (-0.80%) | 1,373,012 |
| 27 Jul 2023 | CNY | 31.69 | 31.84 | 31.11 | 31.29 | 31.29 | -0.43 (-1.36%) | 1,515,754 |
| 26 Jul 2023 | CNY | 32.61 | 32.78 | 31.62 | 31.72 | 31.72 | -0.95 (-2.91%) | 1,936,542 |
| 25 Jul 2023 | CNY | 33.5 | 33.5 | 32.54 | 32.67 | 32.67 | -0.27 (-0.82%) | 2,709,633 |
| 24 Jul 2023 | CNY | 33.06 | 34.38 | 32.92 | 32.94 | 32.94 | -0.66 (-1.96%) | 2,646,011 |
| 21 Jul 2023 | CNY | 35.07 | 36.63 | 33.55 | 33.6 | 33.6 | -1.45 (-4.14%) | 4,075,123 |
| 20 Jul 2023 | CNY | 37.25 | 37.38 | 34.99 | 35.05 | 35.05 | -2.36 (-6.31%) | 5,527,081 |
| 19 Jul 2023 | CNY | 37.08 | 39.1 | 36.8 | 37.41 | 37.41 | -0.69 (-1.81%) | 7,124,922 |
| 18 Jul 2023 | CNY | 45.36 | 45.95 | 37.38 | 38.1 | 38.1 | -2.95 (-7.19%) | 10,453,185 |
| 17 Jul 2023 | CNY | 36.6 | 41.05 | 36.6 | 41.05 | 41.05 | +6.84 (+19.99%) | 4,587,020 |
| 14 Jul 2023 | CNY | 33 | 35.48 | 32.89 | 34.21 | 34.21 | +1.25 (+3.79%) | 3,531,292 |
| 13 Jul 2023 | CNY | 31.5 | 33.3 | 30.71 | 32.96 | 32.96 | +1.51 (+4.80%) | 3,488,513 |
| 12 Jul 2023 | CNY | 29.52 | 32.88 | 29.15 | 31.45 | 31.45 | +2.24 (+7.67%) | 3,706,023 |
| 11 Jul 2023 | CNY | 28.96 | 29.47 | 28.67 | 29.21 | 29.21 | +0.4 (+1.39%) | 990,976 |
| 10 Jul 2023 | CNY | 29.91 | 30.08 | 28.6 | 28.81 | 28.81 | -0.85 (-2.87%) | 1,358,106 |
