| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 33.8 | 34.65 | 33.05 | 34.41 | 34.41 | +0.84 (+2.50%) | 813,147 |
| 16 Aug 2023 | CNY | 34.27 | 34.69 | 33.41 | 33.57 | 33.57 | -0.7 (-2.04%) | 506,168 |
| 15 Aug 2023 | CNY | 35.28 | 35.31 | 33.84 | 34.27 | 34.27 | -0.79 (-2.25%) | 1,068,884 |
| 14 Aug 2023 | CNY | 35.83 | 35.85 | 34.72 | 35.06 | 35.06 | -1.09 (-3.02%) | 1,056,137 |
| 11 Aug 2023 | CNY | 36.12 | 37.17 | 36 | 36.15 | 36.15 | +0.07 (+0.19%) | 1,627,440 |
| 10 Aug 2023 | CNY | 35.9 | 37.13 | 35.66 | 36.08 | 36.08 | +0.18 (+0.50%) | 1,269,004 |
| 9 Aug 2023 | CNY | 34.72 | 36.24 | 34.72 | 35.9 | 35.9 | +0.9 (+2.57%) | 1,022,109 |
| 8 Aug 2023 | CNY | 34.67 | 35.17 | 34.38 | 35 | 35 | +0.08 (+0.23%) | 434,184 |
| 7 Aug 2023 | CNY | 34.43 | 35.33 | 34.18 | 34.92 | 34.92 | +0.49 (+1.42%) | 672,078 |
| 4 Aug 2023 | CNY | 34.32 | 34.82 | 34 | 34.43 | 34.43 | +0.08 (+0.23%) | 454,458 |
| 3 Aug 2023 | CNY | 34.17 | 34.85 | 33.9 | 34.35 | 34.35 | -0.07 (-0.20%) | 538,272 |
| 2 Aug 2023 | CNY | 34.11 | 35 | 33.65 | 34.42 | 34.42 | +0.36 (+1.06%) | 672,822 |
| 1 Aug 2023 | CNY | 33.74 | 34.84 | 33.58 | 34.06 | 34.06 | +0.56 (+1.67%) | 797,352 |
| 31 Jul 2023 | CNY | 35.8 | 35.8 | 33.5 | 33.5 | 33.5 | -2.14 (-6.00%) | 2,495,686 |
| 28 Jul 2023 | CNY | 35.49 | 35.95 | 35.11 | 35.64 | 35.64 | +0.15 (+0.42%) | 426,549 |
| 27 Jul 2023 | CNY | 35.45 | 35.79 | 35.1 | 35.49 | 35.49 | +0.02 (+0.06%) | 661,824 |
| 26 Jul 2023 | CNY | 35.81 | 36.44 | 35.21 | 35.47 | 35.47 | -0.08 (-0.23%) | 400,454 |
| 25 Jul 2023 | CNY | 36.16 | 36.88 | 35.34 | 35.55 | 35.55 | -0.17 (-0.48%) | 670,725 |
| 24 Jul 2023 | CNY | 36.26 | 36.45 | 35.6 | 35.72 | 35.72 | -0.5 (-1.38%) | 533,888 |
| 21 Jul 2023 | CNY | 36.24 | 36.66 | 36.02 | 36.22 | 36.22 | +0.02 (+0.06%) | 542,554 |
| 20 Jul 2023 | CNY | 37.2 | 37.3 | 36.2 | 36.2 | 36.2 | -0.86 (-2.32%) | 602,827 |
| 19 Jul 2023 | CNY | 37.13 | 37.54 | 36.6 | 37.06 | 37.06 | +0.02 (+0.05%) | 786,791 |
| 18 Jul 2023 | CNY | 37.27 | 38.16 | 36.8 | 37.04 | 37.04 | -0.22 (-0.59%) | 663,499 |
| 17 Jul 2023 | CNY | 36.02 | 37.4 | 36.02 | 37.26 | 37.26 | +1.06 (+2.93%) | 1,273,892 |
| 14 Jul 2023 | CNY | 36.4 | 36.94 | 36 | 36.2 | 36.2 | -0.24 (-0.66%) | 530,310 |
| 13 Jul 2023 | CNY | 36.61 | 37.25 | 36.2 | 36.44 | 36.44 | +0.09 (+0.25%) | 659,660 |
| 12 Jul 2023 | CNY | 36.47 | 37.24 | 36.1 | 36.35 | 36.35 | +0.18 (+0.50%) | 1,141,777 |
| 11 Jul 2023 | CNY | 36.5 | 36.56 | 35.4 | 36.17 | 36.17 | -0.28 (-0.77%) | 957,666 |
| 10 Jul 2023 | CNY | 35.8 | 36.77 | 35.54 | 36.45 | 36.45 | +0.4 (+1.11%) | 904,046 |
| 7 Jul 2023 | CNY | 36.51 | 36.56 | 35.47 | 36.05 | 36.05 | -0.17 (-0.47%) | 1,027,240 |
