| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 37.3 | 37.97 | 37.3 | 37.5 | 37.5 | +0.2 (+0.54%) | 346,794 |
| 17 Aug 2023 | CNY | 37.21 | 37.5 | 36.57 | 37.3 | 37.3 | +0.3 (+0.81%) | 175,028 |
| 16 Aug 2023 | CNY | 37.07 | 37.33 | 36.89 | 37 | 37 | -0.06 (-0.16%) | 115,816 |
| 15 Aug 2023 | CNY | 37.27 | 37.39 | 36.83 | 37.06 | 37.06 | -0.19 (-0.51%) | 201,202 |
| 14 Aug 2023 | CNY | 37.09 | 37.27 | 36.8 | 37.25 | 37.25 | +0.16 (+0.43%) | 215,882 |
| 11 Aug 2023 | CNY | 37.76 | 37.76 | 37.07 | 37.09 | 37.09 | -0.67 (-1.77%) | 352,892 |
| 10 Aug 2023 | CNY | 37.39 | 37.93 | 37.39 | 37.76 | 37.76 | +0.37 (+0.99%) | 142,594 |
| 9 Aug 2023 | CNY | 37.38 | 37.58 | 37.1 | 37.39 | 37.39 | +0.01 (+0.03%) | 261,658 |
| 8 Aug 2023 | CNY | 39.09 | 39.09 | 37.03 | 37.38 | 37.38 | -1.52 (-3.91%) | 875,921 |
| 7 Aug 2023 | CNY | 40.11 | 40.17 | 38.6 | 38.9 | 38.9 | -1.2 (-2.99%) | 731,011 |
| 4 Aug 2023 | CNY | 40.5 | 40.7 | 40.05 | 40.1 | 40.1 | -0.4 (-0.99%) | 327,674 |
| 3 Aug 2023 | CNY | 40.14 | 40.73 | 39.95 | 40.5 | 40.5 | +0.36 (+0.90%) | 321,639 |
| 2 Aug 2023 | CNY | 39.85 | 40.36 | 39.85 | 40.14 | 40.14 | +0.2 (+0.50%) | 240,741 |
| 1 Aug 2023 | CNY | 40.49 | 40.49 | 39.9 | 39.94 | 39.94 | -0.12 (-0.30%) | 299,363 |
| 31 Jul 2023 | CNY | 40.31 | 40.51 | 39.85 | 40.06 | 40.06 | +0.06 (+0.15%) | 496,193 |
| 28 Jul 2023 | CNY | 39.33 | 40.08 | 39.33 | 40 | 40 | +0.46 (+1.16%) | 244,595 |
| 27 Jul 2023 | CNY | 40.26 | 40.26 | 39.44 | 39.54 | 39.54 | -0.46 (-1.15%) | 457,671 |
| 26 Jul 2023 | CNY | 40.53 | 40.53 | 39.95 | 40 | 40 | -0.36 (-0.89%) | 385,480 |
| 25 Jul 2023 | CNY | 40 | 40.77 | 39.9 | 40.36 | 40.36 | +0.29 (+0.72%) | 323,519 |
| 24 Jul 2023 | CNY | 40.9 | 41.06 | 39.73 | 40.07 | 40.07 | +0.44 (+1.11%) | 564,790 |
| 21 Jul 2023 | CNY | 39.87 | 40.13 | 39.62 | 39.63 | 39.63 | -0.24 (-0.60%) | 229,608 |
| 20 Jul 2023 | CNY | 40.37 | 40.4 | 39.6 | 39.87 | 39.87 | -0.3 (-0.75%) | 366,325 |
| 19 Jul 2023 | CNY | 40.64 | 40.98 | 40.01 | 40.17 | 40.17 | -0.57 (-1.40%) | 444,388 |
| 18 Jul 2023 | CNY | 40.67 | 41.52 | 40.26 | 40.74 | 40.74 | +0.42 (+1.04%) | 558,213 |
| 17 Jul 2023 | CNY | 40.7 | 40.98 | 40.15 | 40.32 | 40.32 | -0.34 (-0.84%) | 339,857 |
| 14 Jul 2023 | CNY | 40.17 | 41.27 | 40.15 | 40.66 | 40.66 | +0.49 (+1.22%) | 660,987 |
| 13 Jul 2023 | CNY | 39.6 | 40.44 | 39.56 | 40.17 | 40.17 | +0.42 (+1.06%) | 677,858 |
| 12 Jul 2023 | CNY | 40.49 | 40.55 | 39.68 | 39.75 | 39.75 | -0.75 (-1.85%) | 469,834 |
| 11 Jul 2023 | CNY | 40.29 | 40.75 | 39.93 | 40.5 | 40.5 | +0.61 (+1.53%) | 505,101 |
| 10 Jul 2023 | CNY | 39.83 | 40.8 | 39.45 | 39.89 | 39.89 | +0.45 (+1.14%) | 681,741 |
