| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 29.25 | 29.68 | 28.84 | 29.32 | 29.32 | -0.16 (-0.54%) | 3,445,874 |
| 16 Aug 2023 | CNY | 29.48 | 30.5 | 29.22 | 29.48 | 29.48 | -0.44 (-1.47%) | 3,199,816 |
| 15 Aug 2023 | CNY | 30.47 | 31 | 29.6 | 29.92 | 29.92 | -0.51 (-1.68%) | 5,216,899 |
| 14 Aug 2023 | CNY | 29.85 | 30.43 | 29.11 | 30.43 | 30.43 | +0.2 (+0.66%) | 4,393,951 |
| 11 Aug 2023 | CNY | 31.05 | 31.1 | 29.2 | 30.23 | 30.23 | -0.73 (-2.36%) | 7,405,529 |
| 10 Aug 2023 | CNY | 31.74 | 31.88 | 30.9 | 30.96 | 30.96 | -0.75 (-2.37%) | 4,510,486 |
| 9 Aug 2023 | CNY | 32.34 | 32.71 | 31.27 | 31.71 | 31.71 | -1.19 (-3.62%) | 5,264,908 |
| 8 Aug 2023 | CNY | 33.08 | 34.13 | 32.82 | 32.9 | 32.9 | -0.25 (-0.75%) | 6,248,745 |
| 7 Aug 2023 | CNY | 32.03 | 33.33 | 31.73 | 33.15 | 33.15 | +1.15 (+3.59%) | 6,157,090 |
| 4 Aug 2023 | CNY | 32.11 | 32.71 | 31.91 | 32 | 32 | -0.12 (-0.37%) | 4,840,257 |
| 3 Aug 2023 | CNY | 32.92 | 33.21 | 31.89 | 32.12 | 32.12 | -1.09 (-3.28%) | 5,731,943 |
| 2 Aug 2023 | CNY | 33.31 | 33.85 | 32.98 | 33.21 | 33.21 | -0.25 (-0.75%) | 5,522,996 |
| 1 Aug 2023 | CNY | 34.11 | 34.38 | 32.61 | 33.46 | 33.46 | -0.55 (-1.62%) | 8,283,875 |
| 31 Jul 2023 | CNY | 32.95 | 34.59 | 32.05 | 34.01 | 34.01 | +1.01 (+3.06%) | 9,734,565 |
| 28 Jul 2023 | CNY | 36.38 | 36.5 | 32.88 | 33 | 33 | -3.36 (-9.24%) | 14,240,010 |
| 27 Jul 2023 | CNY | 38.1 | 39.55 | 36.25 | 36.36 | 36.36 | -2.92 (-7.43%) | 12,651,035 |
| 26 Jul 2023 | CNY | 40.9 | 41.45 | 38.3 | 39.28 | 39.28 | -2.01 (-4.87%) | 12,102,289 |
| 25 Jul 2023 | CNY | 41.21 | 41.87 | 39.01 | 41.29 | 41.29 | +1.08 (+2.69%) | 14,816,735 |
| 24 Jul 2023 | CNY | 42.5 | 45.62 | 40 | 40.21 | 40.21 | -3.39 (-7.78%) | 18,709,763 |
| 21 Jul 2023 | CNY | 42.37 | 45.9 | 41.3 | 43.6 | 43.6 | +1.6 (+3.81%) | 21,877,177 |
| 20 Jul 2023 | CNY | 43.14 | 44.98 | 40.06 | 42 | 42 | -0.7 (-1.64%) | 17,904,939 |
| 19 Jul 2023 | CNY | 40.88 | 42.7 | 38.7 | 42.7 | 42.7 | +2.1 (+5.17%) | 20,568,794 |
| 18 Jul 2023 | CNY | 40 | 43.38 | 39.98 | 40.6 | 40.6 | +4.45 (+12.31%) | 17,292,208 |
| 17 Jul 2023 | CNY | 34.35 | 36.7 | 33.99 | 36.15 | 36.15 | +1.36 (+3.91%) | 6,687,210 |
| 14 Jul 2023 | CNY | 33.36 | 37.39 | 33.36 | 34.79 | 34.79 | +2.52 (+7.81%) | 7,010,937 |
| 13 Jul 2023 | CNY | 30.8 | 32.59 | 30.7 | 32.27 | 32.27 | +1.29 (+4.16%) | 2,534,328 |
| 12 Jul 2023 | CNY | 31.7 | 32.77 | 30.92 | 30.98 | 30.98 | -0.95 (-2.98%) | 2,279,020 |
| 11 Jul 2023 | CNY | 31.36 | 32.41 | 31.09 | 31.93 | 31.93 | +0.46 (+1.46%) | 2,302,687 |
| 10 Jul 2023 | CNY | 31.49 | 31.88 | 30.91 | 31.47 | 31.47 | -0.04 (-0.13%) | 1,870,809 |
| 7 Jul 2023 | CNY | 32.46 | 32.99 | 31.45 | 31.51 | 31.51 | -1.34 (-4.08%) | 2,416,580 |
