| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 30.1 | 30.58 | 29.69 | 30.44 | 30.44 | +0.25 (+0.83%) | 603,868 |
| 11 Aug 2023 | CNY | 30.71 | 30.77 | 30.19 | 30.19 | 30.19 | -0.47 (-1.53%) | 190,078 |
| 10 Aug 2023 | CNY | 30.28 | 30.89 | 30.26 | 30.66 | 30.66 | +0.32 (+1.05%) | 234,653 |
| 9 Aug 2023 | CNY | 30.41 | 30.52 | 30.12 | 30.34 | 30.34 | -0.27 (-0.88%) | 294,129 |
| 8 Aug 2023 | CNY | 30.67 | 30.72 | 30.22 | 30.61 | 30.61 | +0.01 (+0.03%) | 299,134 |
| 7 Aug 2023 | CNY | 31.25 | 31.4 | 30.32 | 30.6 | 30.6 | -0.65 (-2.08%) | 600,814 |
| 4 Aug 2023 | CNY | 31.48 | 31.79 | 31.2 | 31.25 | 31.25 | -0.26 (-0.83%) | 452,745 |
| 3 Aug 2023 | CNY | 31.87 | 31.87 | 31.25 | 31.51 | 31.51 | -0.4 (-1.25%) | 391,524 |
| 2 Aug 2023 | CNY | 31.27 | 31.98 | 31.25 | 31.91 | 31.91 | +0.41 (+1.30%) | 399,515 |
| 1 Aug 2023 | CNY | 31.52 | 31.66 | 31.25 | 31.5 | 31.5 | +0.04 (+0.13%) | 240,202 |
| 31 Jul 2023 | CNY | 31.48 | 31.88 | 31.18 | 31.46 | 31.46 | -0.11 (-0.35%) | 555,253 |
| 28 Jul 2023 | CNY | 31.4 | 31.6 | 31.22 | 31.57 | 31.57 | -0.04 (-0.13%) | 384,893 |
| 27 Jul 2023 | CNY | 32.27 | 32.33 | 31.53 | 31.61 | 31.61 | -0.48 (-1.50%) | 409,464 |
| 26 Jul 2023 | CNY | 32.15 | 32.34 | 31.73 | 32.09 | 32.09 | -0.26 (-0.80%) | 446,375 |
| 25 Jul 2023 | CNY | 31.98 | 32.37 | 31.45 | 32.35 | 32.35 | +0.48 (+1.51%) | 843,831 |
| 24 Jul 2023 | CNY | 31.2 | 31.94 | 31.02 | 31.87 | 31.87 | +0.77 (+2.48%) | 1,003,650 |
| 21 Jul 2023 | CNY | 31.58 | 31.78 | 31.07 | 31.1 | 31.1 | -0.41 (-1.30%) | 587,830 |
| 20 Jul 2023 | CNY | 33 | 33 | 31.45 | 31.51 | 31.51 | -1.43 (-4.34%) | 1,322,996 |
| 19 Jul 2023 | CNY | 33.48 | 33.75 | 32.82 | 32.94 | 32.94 | -0.67 (-1.99%) | 652,444 |
| 18 Jul 2023 | CNY | 33.58 | 34.24 | 33.43 | 33.61 | 33.61 | -0.1 (-0.30%) | 624,981 |
| 17 Jul 2023 | CNY | 33.4 | 34.06 | 32.8 | 33.71 | 33.71 | +0.28 (+0.84%) | 1,040,887 |
| 14 Jul 2023 | CNY | 33.37 | 33.67 | 33.24 | 33.43 | 33.43 | +0.03 (+0.09%) | 596,532 |
| 13 Jul 2023 | CNY | 33.37 | 33.87 | 33.28 | 33.4 | 33.4 | +0.1 (+0.30%) | 585,925 |
| 12 Jul 2023 | CNY | 34.25 | 34.44 | 33.21 | 33.3 | 33.3 | -0.89 (-2.60%) | 785,449 |
| 11 Jul 2023 | CNY | 33.08 | 34.95 | 33.08 | 34.19 | 34.19 | +1.11 (+3.36%) | 1,308,775 |
| 10 Jul 2023 | CNY | 32.94 | 33.36 | 32.82 | 33.08 | 33.08 | +0.21 (+0.64%) | 633,464 |
| 7 Jul 2023 | CNY | 33.8 | 33.92 | 32.76 | 32.87 | 32.87 | -0.93 (-2.75%) | 864,382 |
| 6 Jul 2023 | CNY | 34 | 34.44 | 33.65 | 33.8 | 33.8 | -0.23 (-0.68%) | 668,153 |
| 5 Jul 2023 | CNY | 34.22 | 34.55 | 33.87 | 34.03 | 34.03 | -0.07 (-0.21%) | 854,461 |
| 4 Jul 2023 | CNY | 33.72 | 34.18 | 33.29 | 34.1 | 34.1 | +0.57 (+1.70%) | 1,008,389 |
