| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 29.92 | 31.5 | 29.81 | 30.65 | 30.65 | +0.66 (+2.20%) | 762,722 |
| 8 Aug 2023 | CNY | 30.36 | 30.52 | 29.95 | 29.99 | 29.99 | -0.55 (-1.80%) | 379,330 |
| 7 Aug 2023 | CNY | 30.99 | 30.99 | 29.96 | 30.54 | 30.54 | +0.05 (+0.16%) | 479,366 |
| 4 Aug 2023 | CNY | 30.22 | 30.79 | 30.22 | 30.49 | 30.49 | +0.28 (+0.93%) | 337,860 |
| 3 Aug 2023 | CNY | 30.8 | 31.2 | 30.14 | 30.21 | 30.21 | -1.03 (-3.30%) | 762,375 |
| 2 Aug 2023 | CNY | 30.75 | 31.32 | 30.6 | 31.24 | 31.24 | +0.49 (+1.59%) | 621,689 |
| 1 Aug 2023 | CNY | 30.98 | 30.98 | 30.14 | 30.75 | 30.75 | -0.23 (-0.74%) | 586,380 |
| 31 Jul 2023 | CNY | 30.79 | 31.17 | 30.56 | 30.98 | 30.98 | +0.33 (+1.08%) | 854,168 |
| 28 Jul 2023 | CNY | 30.27 | 30.65 | 29.26 | 30.65 | 30.65 | +0.38 (+1.26%) | 846,257 |
| 27 Jul 2023 | CNY | 30.25 | 30.68 | 30.01 | 30.27 | 30.27 | +0.17 (+0.56%) | 614,709 |
| 26 Jul 2023 | CNY | 31.18 | 31.18 | 29.98 | 30.1 | 30.1 | -0.9 (-2.90%) | 928,192 |
| 25 Jul 2023 | CNY | 30.61 | 31.4 | 30.61 | 31 | 31 | +0.57 (+1.87%) | 843,361 |
| 24 Jul 2023 | CNY | 31.07 | 31.39 | 30.1 | 30.43 | 30.43 | -0.4 (-1.30%) | 807,679 |
| 21 Jul 2023 | CNY | 31.81 | 32.22 | 30.76 | 30.83 | 30.83 | -0.92 (-2.90%) | 944,832 |
| 20 Jul 2023 | CNY | 33.47 | 33.88 | 31.69 | 31.75 | 31.75 | -1.53 (-4.60%) | 1,200,941 |
| 19 Jul 2023 | CNY | 33.88 | 34.45 | 33 | 33.28 | 33.28 | -0.6 (-1.77%) | 1,198,710 |
| 18 Jul 2023 | CNY | 34.86 | 35.05 | 33.88 | 33.88 | 33.88 | -1.19 (-3.39%) | 1,774,085 |
| 17 Jul 2023 | CNY | 35.73 | 35.73 | 34.55 | 35.07 | 35.07 | -0.45 (-1.27%) | 1,469,234 |
| 14 Jul 2023 | CNY | 34.98 | 36.58 | 34.98 | 35.52 | 35.52 | +0.18 (+0.51%) | 1,982,995 |
| 13 Jul 2023 | CNY | 35.6 | 36.6 | 34.9 | 35.34 | 35.34 | -0.54 (-1.51%) | 2,247,368 |
| 12 Jul 2023 | CNY | 35.44 | 37.18 | 35.16 | 35.88 | 35.88 | +0.22 (+0.62%) | 3,142,865 |
| 11 Jul 2023 | CNY | 34.9 | 36.51 | 34 | 35.66 | 35.66 | +0.35 (+0.99%) | 2,490,627 |
| 10 Jul 2023 | CNY | 35.9 | 37.18 | 35.03 | 35.31 | 35.31 | -0.13 (-0.37%) | 3,317,025 |
| 7 Jul 2023 | CNY | 33.94 | 35.85 | 33.33 | 35.44 | 35.44 | +1.31 (+3.84%) | 2,036,748 |
| 6 Jul 2023 | CNY | 33.62 | 34.49 | 33.55 | 34.13 | 34.13 | +0.41 (+1.22%) | 1,121,818 |
| 5 Jul 2023 | CNY | 34.61 | 34.77 | 33.7 | 33.72 | 33.72 | -0.9 (-2.60%) | 1,293,638 |
| 4 Jul 2023 | CNY | 33.72 | 35.2 | 32.72 | 34.62 | 34.62 | +1.1 (+3.28%) | 2,385,871 |
| 3 Jul 2023 | CNY | 32.97 | 33.6 | 32.76 | 33.52 | 33.52 | +0.83 (+2.54%) | 1,246,757 |
| 30 Jun 2023 | CNY | 32 | 33.1 | 31.8 | 32.69 | 32.69 | +0.5 (+1.55%) | 1,201,759 |
| 29 Jun 2023 | CNY | 31 | 32.43 | 30.58 | 32.19 | 32.19 | +1.44 (+4.68%) | 1,349,421 |
