| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 33 | 33.96 | 30.95 | 30.96 | 30.96 | -1.24 (-3.85%) | 4,962,957 |
| 17 Aug 2023 | CNY | 30.82 | 32.94 | 30.6 | 32.2 | 32.2 | +1.48 (+4.82%) | 5,086,210 |
| 16 Aug 2023 | CNY | 31.57 | 31.98 | 30.7 | 30.72 | 30.72 | -1.03 (-3.24%) | 3,711,011 |
| 15 Aug 2023 | CNY | 32.77 | 33.85 | 31.63 | 31.75 | 31.75 | -0.24 (-0.75%) | 4,845,003 |
| 14 Aug 2023 | CNY | 31.03 | 32.1 | 30.8 | 31.99 | 31.99 | +0.51 (+1.62%) | 3,457,704 |
| 11 Aug 2023 | CNY | 32.82 | 33.02 | 31.36 | 31.48 | 31.48 | -1.17 (-3.58%) | 4,750,230 |
| 10 Aug 2023 | CNY | 33.33 | 34.19 | 32.54 | 32.65 | 32.65 | -0.6 (-1.80%) | 4,017,491 |
| 9 Aug 2023 | CNY | 33 | 33.93 | 32.5 | 33.25 | 33.25 | -1 (-2.92%) | 6,897,499 |
| 8 Aug 2023 | CNY | 39.3 | 40.05 | 34.25 | 34.25 | 34.25 | -4.9 (-12.52%) | 13,585,569 |
| 7 Aug 2023 | CNY | 37.3 | 39.5 | 37 | 39.15 | 39.15 | +1.85 (+4.96%) | 11,778,473 |
| 4 Aug 2023 | CNY | 35.88 | 38.98 | 35.55 | 37.3 | 37.3 | +1.75 (+4.92%) | 10,271,637 |
| 3 Aug 2023 | CNY | 34.71 | 36.9 | 34.71 | 35.55 | 35.55 | +0.3 (+0.85%) | 4,518,208 |
| 2 Aug 2023 | CNY | 34.19 | 36.28 | 34.03 | 35.25 | 35.25 | +0.65 (+1.88%) | 6,075,563 |
| 1 Aug 2023 | CNY | 34.56 | 35.09 | 33.91 | 34.6 | 34.6 | +0.04 (+0.12%) | 2,332,404 |
| 31 Jul 2023 | CNY | 33.96 | 35.09 | 33.5 | 34.56 | 34.56 | +0.71 (+2.10%) | 3,016,928 |
| 28 Jul 2023 | CNY | 33.65 | 34 | 33.29 | 33.85 | 33.85 | +0.12 (+0.36%) | 2,592,260 |
| 27 Jul 2023 | CNY | 34.53 | 34.84 | 33.67 | 33.73 | 33.73 | -0.52 (-1.52%) | 3,010,953 |
| 26 Jul 2023 | CNY | 35.03 | 35.05 | 34.01 | 34.25 | 34.25 | -1 (-2.84%) | 2,748,496 |
| 25 Jul 2023 | CNY | 35.29 | 35.72 | 34.64 | 35.25 | 35.25 | +0.34 (+0.97%) | 3,092,977 |
| 24 Jul 2023 | CNY | 35 | 35.44 | 34.49 | 34.91 | 34.91 | -0.17 (-0.48%) | 3,581,772 |
| 21 Jul 2023 | CNY | 35.84 | 36.04 | 34.98 | 35.08 | 35.08 | -0.75 (-2.09%) | 3,599,308 |
| 20 Jul 2023 | CNY | 36.39 | 36.93 | 35.7 | 35.83 | 35.83 | -0.82 (-2.24%) | 4,070,622 |
| 19 Jul 2023 | CNY | 37.33 | 37.38 | 36.06 | 36.65 | 36.65 | -0.69 (-1.85%) | 4,386,108 |
| 18 Jul 2023 | CNY | 36.75 | 38.74 | 36.7 | 37.34 | 37.34 | +0.61 (+1.66%) | 6,580,347 |
| 17 Jul 2023 | CNY | 37.4 | 37.84 | 36.42 | 36.73 | 36.73 | -0.48 (-1.29%) | 3,442,875 |
| 14 Jul 2023 | CNY | 36.73 | 37.8 | 36.45 | 37.21 | 37.21 | +0.39 (+1.06%) | 3,496,147 |
| 13 Jul 2023 | CNY | 37.7 | 37.7 | 36.6 | 36.82 | 36.82 | -0.26 (-0.70%) | 4,025,628 |
| 12 Jul 2023 | CNY | 38.8 | 38.85 | 36.99 | 37.08 | 37.08 | -1.66 (-4.28%) | 3,545,784 |
| 11 Jul 2023 | CNY | 38.34 | 38.9 | 37.8 | 38.74 | 38.74 | +0.83 (+2.19%) | 4,771,142 |
| 10 Jul 2023 | CNY | 39 | 39.36 | 37.68 | 37.91 | 37.91 | -1.05 (-2.70%) | 4,540,853 |
