| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 31.56 | 31.84 | 31.02 | 31.74 | 31.74 | +0.1 (+0.32%) | 478,499 |
| 11 Aug 2023 | CNY | 31.88 | 32.46 | 31.57 | 31.64 | 31.64 | -0.34 (-1.06%) | 582,534 |
| 10 Aug 2023 | CNY | 31.48 | 32.24 | 31.46 | 31.98 | 31.98 | +0.32 (+1.01%) | 605,828 |
| 9 Aug 2023 | CNY | 31.7 | 31.77 | 31.17 | 31.66 | 31.66 | +0.09 (+0.29%) | 684,581 |
| 8 Aug 2023 | CNY | 31.75 | 31.95 | 31.38 | 31.57 | 31.57 | -0.03 (-0.09%) | 401,062 |
| 7 Aug 2023 | CNY | 32.2 | 32.2 | 31.19 | 31.6 | 31.6 | -0.6 (-1.86%) | 754,436 |
| 4 Aug 2023 | CNY | 32.47 | 32.59 | 32.06 | 32.2 | 32.2 | -0.27 (-0.83%) | 541,280 |
| 3 Aug 2023 | CNY | 32.41 | 32.56 | 32.01 | 32.47 | 32.47 | -0.05 (-0.15%) | 380,126 |
| 2 Aug 2023 | CNY | 32 | 32.68 | 32 | 32.52 | 32.52 | +0.3 (+0.93%) | 683,723 |
| 1 Aug 2023 | CNY | 32.43 | 32.57 | 32.13 | 32.22 | 32.22 | -0.23 (-0.71%) | 404,243 |
| 31 Jul 2023 | CNY | 32.04 | 32.48 | 32.02 | 32.45 | 32.45 | +0.41 (+1.28%) | 481,826 |
| 28 Jul 2023 | CNY | 32.51 | 32.59 | 31.68 | 32.04 | 32.04 | -0.47 (-1.45%) | 1,094,802 |
| 27 Jul 2023 | CNY | 34.18 | 34.22 | 32.4 | 32.51 | 32.51 | -1.59 (-4.66%) | 1,522,320 |
| 26 Jul 2023 | CNY | 34.56 | 34.64 | 34.1 | 34.1 | 34.1 | -0.54 (-1.56%) | 660,178 |
| 25 Jul 2023 | CNY | 34.8 | 34.82 | 34.2 | 34.64 | 34.64 | +0.49 (+1.43%) | 631,444 |
| 24 Jul 2023 | CNY | 34.88 | 34.88 | 34.06 | 34.15 | 34.15 | -0.55 (-1.59%) | 361,061 |
| 21 Jul 2023 | CNY | 34.49 | 34.8 | 34.33 | 34.7 | 34.7 | +0.05 (+0.14%) | 302,567 |
| 20 Jul 2023 | CNY | 34.91 | 35.25 | 34.6 | 34.65 | 34.65 | -0.35 (-1%) | 376,499 |
| 19 Jul 2023 | CNY | 35.15 | 35.48 | 34.8 | 35 | 35 | -0.2 (-0.57%) | 614,534 |
| 18 Jul 2023 | CNY | 36.81 | 36.89 | 35.2 | 35.2 | 35.2 | -1.7 (-4.61%) | 1,069,846 |
| 17 Jul 2023 | CNY | 37.49 | 37.5 | 36.75 | 36.9 | 36.9 | -0.68 (-1.81%) | 728,004 |
| 14 Jul 2023 | CNY | 38.13 | 38.15 | 37 | 37.58 | 37.58 | -0.26 (-0.69%) | 454,608 |
| 13 Jul 2023 | CNY | 37.13 | 38.15 | 37.13 | 37.84 | 37.84 | +0.64 (+1.72%) | 580,053 |
| 12 Jul 2023 | CNY | 37.92 | 38.19 | 37.2 | 37.2 | 37.2 | -0.67 (-1.77%) | 364,655 |
| 11 Jul 2023 | CNY | 37.64 | 37.92 | 37.39 | 37.87 | 37.87 | +0.4 (+1.07%) | 277,216 |
| 10 Jul 2023 | CNY | 37.49 | 37.98 | 37.23 | 37.47 | 37.47 | -0.09 (-0.24%) | 308,491 |
| 7 Jul 2023 | CNY | 37.82 | 38.03 | 37.56 | 37.56 | 37.56 | -0.33 (-0.87%) | 332,135 |
| 6 Jul 2023 | CNY | 38.39 | 38.39 | 37.73 | 37.89 | 37.89 | -0.51 (-1.33%) | 294,162 |
| 5 Jul 2023 | CNY | 39.17 | 39.42 | 38.3 | 38.4 | 38.4 | -0.83 (-2.12%) | 531,083 |
| 4 Jul 2023 | CNY | 39.22 | 39.51 | 38.97 | 39.23 | 39.23 | +0.01 (+0.03%) | 330,737 |
