| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2023 | CNY | 28.01 | 28.97 | 27.77 | 28.4 | 28.4 | +0.39 (+1.39%) | 1,183,407 |
| 23 Aug 2023 | CNY | 28.53 | 28.75 | 27.82 | 28.01 | 28.01 | -0.53 (-1.86%) | 1,305,787 |
| 22 Aug 2023 | CNY | 28.77 | 28.91 | 27.33 | 28.54 | 28.54 | -0.02 (-0.07%) | 2,689,812 |
| 21 Aug 2023 | CNY | 28.39 | 28.94 | 28.39 | 28.56 | 28.56 | +0.04 (+0.14%) | 1,443,612 |
| 18 Aug 2023 | CNY | 29.48 | 29.75 | 28.5 | 28.52 | 28.52 | -0.68 (-2.33%) | 2,155,154 |
| 17 Aug 2023 | CNY | 28.05 | 29.32 | 28.05 | 29.2 | 29.2 | +1.18 (+4.21%) | 3,204,487 |
| 16 Aug 2023 | CNY | 29.01 | 29.35 | 28.02 | 28.02 | 28.02 | -1.06 (-3.65%) | 2,117,936 |
| 15 Aug 2023 | CNY | 30.49 | 30.79 | 28.65 | 29.08 | 29.08 | -1.38 (-4.53%) | 2,692,017 |
| 14 Aug 2023 | CNY | 29.99 | 30.79 | 29.8 | 30.46 | 30.46 | +0.22 (+0.73%) | 1,425,307 |
| 11 Aug 2023 | CNY | 30.69 | 30.89 | 30.18 | 30.24 | 30.24 | -0.29 (-0.95%) | 1,075,359 |
| 10 Aug 2023 | CNY | 30.6 | 31.22 | 30.46 | 30.53 | 30.53 | -0.35 (-1.13%) | 899,491 |
| 9 Aug 2023 | CNY | 31.06 | 31.29 | 30.5 | 30.88 | 30.88 | -0.38 (-1.22%) | 792,931 |
| 8 Aug 2023 | CNY | 31.5 | 31.74 | 31.08 | 31.26 | 31.26 | -0.25 (-0.79%) | 988,804 |
| 7 Aug 2023 | CNY | 31.46 | 31.79 | 31 | 31.51 | 31.51 | +0.05 (+0.16%) | 860,298 |
| 4 Aug 2023 | CNY | 31.64 | 32.23 | 31.2 | 31.46 | 31.46 | -0.18 (-0.57%) | 1,266,140 |
| 3 Aug 2023 | CNY | 31.35 | 32.2 | 31.08 | 31.64 | 31.64 | +0.11 (+0.35%) | 1,312,847 |
| 2 Aug 2023 | CNY | 30.63 | 31.64 | 30.63 | 31.53 | 31.53 | +0.7 (+2.27%) | 1,538,910 |
| 1 Aug 2023 | CNY | 31.11 | 31.38 | 30.5 | 30.83 | 30.83 | -0.26 (-0.84%) | 1,196,869 |
| 31 Jul 2023 | CNY | 31.51 | 31.52 | 31 | 31.09 | 31.09 | -0.5 (-1.58%) | 1,216,703 |
| 28 Jul 2023 | CNY | 32.03 | 32.24 | 31.38 | 31.59 | 31.59 | -0.37 (-1.16%) | 1,102,866 |
| 27 Jul 2023 | CNY | 32.83 | 33.08 | 31.27 | 31.96 | 31.96 | -0.95 (-2.89%) | 1,848,077 |
| 26 Jul 2023 | CNY | 34.13 | 34.13 | 32.76 | 32.91 | 32.91 | -1.01 (-2.98%) | 1,268,382 |
| 25 Jul 2023 | CNY | 33.6 | 35.21 | 33.08 | 33.92 | 33.92 | +1.69 (+5.24%) | 3,291,646 |
| 24 Jul 2023 | CNY | 32.05 | 32.6 | 31.7 | 32.23 | 32.23 | +0.18 (+0.56%) | 1,024,619 |
| 21 Jul 2023 | CNY | 32.8 | 33.04 | 32 | 32.05 | 32.05 | -0.95 (-2.88%) | 1,447,142 |
| 20 Jul 2023 | CNY | 34.06 | 34.1 | 32.23 | 33 | 33 | -0.85 (-2.51%) | 2,536,035 |
| 19 Jul 2023 | CNY | 34.64 | 34.81 | 33.6 | 33.85 | 33.85 | -1 (-2.87%) | 1,782,035 |
| 18 Jul 2023 | CNY | 35.28 | 35.85 | 34.66 | 34.85 | 34.85 | -0.43 (-1.22%) | 965,108 |
| 17 Jul 2023 | CNY | 36.06 | 36.43 | 34.7 | 35.28 | 35.28 | -0.75 (-2.08%) | 1,282,231 |
| 14 Jul 2023 | CNY | 36.8 | 36.93 | 35.87 | 36.03 | 36.03 | -0.51 (-1.40%) | 1,393,535 |
