| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 35.01 | 35.56 | 34.52 | 35.32 | 35.32 | +0.17 (+0.48%) | 1,620,056 |
| 16 Aug 2023 | CNY | 36.11 | 36.94 | 34.88 | 35.15 | 35.15 | -1.23 (-3.38%) | 1,782,751 |
| 15 Aug 2023 | CNY | 38.6 | 38.6 | 36.2 | 36.38 | 36.38 | -2.1 (-5.46%) | 1,687,493 |
| 14 Aug 2023 | CNY | 38.41 | 38.88 | 37.96 | 38.48 | 38.48 | -0.3 (-0.77%) | 771,338 |
| 11 Aug 2023 | CNY | 39.7 | 39.71 | 38.6 | 38.78 | 38.78 | -0.78 (-1.97%) | 596,503 |
| 10 Aug 2023 | CNY | 38.55 | 39.66 | 38.55 | 39.56 | 39.56 | +0.75 (+1.93%) | 752,135 |
| 9 Aug 2023 | CNY | 39.71 | 39.71 | 38.67 | 38.81 | 38.81 | -0.9 (-2.27%) | 752,508 |
| 8 Aug 2023 | CNY | 39.57 | 39.98 | 39.51 | 39.71 | 39.71 | +0.14 (+0.35%) | 592,997 |
| 7 Aug 2023 | CNY | 39.65 | 39.76 | 39.37 | 39.57 | 39.57 | +0.11 (+0.28%) | 442,047 |
| 4 Aug 2023 | CNY | 39.53 | 39.84 | 39.16 | 39.46 | 39.46 | -0.07 (-0.18%) | 943,764 |
| 3 Aug 2023 | CNY | 39.77 | 39.96 | 39.48 | 39.53 | 39.53 | -0.17 (-0.43%) | 1,127,973 |
| 2 Aug 2023 | CNY | 40.45 | 40.45 | 39.7 | 39.7 | 39.7 | -0.75 (-1.85%) | 1,345,788 |
| 1 Aug 2023 | CNY | 40.15 | 40.49 | 39.96 | 40.45 | 40.45 | +0.15 (+0.37%) | 959,291 |
| 31 Jul 2023 | CNY | 40.28 | 40.59 | 39.83 | 40.3 | 40.3 | +0.11 (+0.27%) | 1,485,977 |
| 28 Jul 2023 | CNY | 40.46 | 40.58 | 39.7 | 40.19 | 40.19 | -0.27 (-0.67%) | 1,397,485 |
| 27 Jul 2023 | CNY | 42.15 | 42.19 | 40.31 | 40.46 | 40.46 | -1.62 (-3.85%) | 1,852,228 |
| 26 Jul 2023 | CNY | 42.6 | 42.6 | 41.93 | 42.08 | 42.08 | -0.46 (-1.08%) | 806,067 |
| 25 Jul 2023 | CNY | 41.19 | 43.38 | 41.19 | 42.54 | 42.54 | +1.49 (+3.63%) | 2,397,954 |
| 24 Jul 2023 | CNY | 40.9 | 41.27 | 40.7 | 41.05 | 41.05 | +0.11 (+0.27%) | 617,716 |
| 21 Jul 2023 | CNY | 42.12 | 42.26 | 40.78 | 40.94 | 40.94 | -0.99 (-2.36%) | 1,621,802 |
| 20 Jul 2023 | CNY | 43.04 | 43.24 | 41.78 | 41.93 | 41.93 | -1.07 (-2.49%) | 1,706,874 |
| 19 Jul 2023 | CNY | 43.44 | 44.2 | 42.85 | 43 | 43 | -0.45 (-1.04%) | 1,582,730 |
| 18 Jul 2023 | CNY | 43.61 | 44.89 | 43.4 | 43.45 | 43.45 | -0.59 (-1.34%) | 2,066,288 |
| 17 Jul 2023 | CNY | 43.57 | 44.85 | 43.45 | 44.04 | 44.04 | +0.49 (+1.13%) | 2,590,862 |
| 14 Jul 2023 | CNY | 44.44 | 44.48 | 43.25 | 43.55 | 43.55 | -0.66 (-1.49%) | 2,646,952 |
| 13 Jul 2023 | CNY | 41.9 | 44.28 | 41.85 | 44.21 | 44.21 | +2.06 (+4.89%) | 4,409,823 |
| 12 Jul 2023 | CNY | 42.88 | 43.3 | 42.08 | 42.15 | 42.15 | -0.86 (-2.00%) | 1,750,507 |
| 11 Jul 2023 | CNY | 41.7 | 43.32 | 41.3 | 43.01 | 43.01 | +1.66 (+4.01%) | 2,795,199 |
| 10 Jul 2023 | CNY | 41.93 | 42.3 | 41.3 | 41.35 | 41.35 | -0.58 (-1.38%) | 1,091,185 |
| 7 Jul 2023 | CNY | 42.68 | 42.68 | 41.86 | 41.93 | 41.93 | -0.77 (-1.80%) | 896,958 |
