| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 37 | 37.53 | 36.83 | 36.84 | 36.84 | -0.56 (-1.50%) | 534,887 |
| 15 Aug 2023 | CNY | 38.16 | 38.69 | 37.02 | 37.4 | 37.4 | -0.75 (-1.97%) | 562,013 |
| 14 Aug 2023 | CNY | 38.09 | 38.31 | 37.4 | 38.15 | 38.15 | -0.05 (-0.13%) | 464,299 |
| 11 Aug 2023 | CNY | 38.8 | 38.98 | 37.84 | 38.2 | 38.2 | -0.6 (-1.55%) | 476,983 |
| 10 Aug 2023 | CNY | 38.65 | 39.35 | 38.36 | 38.8 | 38.8 | +0.06 (+0.15%) | 536,402 |
| 9 Aug 2023 | CNY | 39.44 | 39.6 | 38.55 | 38.74 | 38.74 | -0.9 (-2.27%) | 696,097 |
| 8 Aug 2023 | CNY | 39.98 | 41.2 | 39.4 | 39.64 | 39.64 | -0.19 (-0.48%) | 1,153,208 |
| 7 Aug 2023 | CNY | 39.66 | 40.35 | 39.51 | 39.83 | 39.83 | -0.15 (-0.38%) | 402,399 |
| 4 Aug 2023 | CNY | 39.8 | 40.25 | 39.2 | 39.98 | 39.98 | +0.22 (+0.55%) | 528,933 |
| 3 Aug 2023 | CNY | 39.39 | 40.11 | 38.75 | 39.76 | 39.76 | +0.26 (+0.66%) | 798,390 |
| 2 Aug 2023 | CNY | 39.98 | 40.31 | 39.18 | 39.5 | 39.5 | -0.57 (-1.42%) | 1,093,080 |
| 1 Aug 2023 | CNY | 39.85 | 40.19 | 39.23 | 40.07 | 40.07 | +0.38 (+0.96%) | 645,029 |
| 31 Jul 2023 | CNY | 40.52 | 41.15 | 39.68 | 39.69 | 39.69 | -1.04 (-2.55%) | 1,171,521 |
| 28 Jul 2023 | CNY | 41.71 | 42.08 | 40.35 | 40.73 | 40.73 | -1.24 (-2.95%) | 1,305,280 |
| 27 Jul 2023 | CNY | 41.98 | 42.96 | 41.72 | 41.97 | 41.97 | -0.09 (-0.21%) | 728,069 |
| 26 Jul 2023 | CNY | 41.8 | 43.56 | 41.7 | 42.06 | 42.06 | +0.01 (+0.02%) | 1,418,670 |
| 25 Jul 2023 | CNY | 40.2 | 42.43 | 39.8 | 42.05 | 42.05 | +2.15 (+5.39%) | 1,635,567 |
| 24 Jul 2023 | CNY | 39.66 | 40.28 | 39.11 | 39.9 | 39.9 | +0.04 (+0.10%) | 619,596 |
| 21 Jul 2023 | CNY | 40.36 | 40.67 | 39.5 | 39.86 | 39.86 | -0.73 (-1.80%) | 771,555 |
| 20 Jul 2023 | CNY | 41.83 | 41.88 | 40.34 | 40.59 | 40.59 | -0.86 (-2.07%) | 879,791 |
| 19 Jul 2023 | CNY | 41.47 | 41.93 | 40.83 | 41.45 | 41.45 | +0.1 (+0.24%) | 777,793 |
| 18 Jul 2023 | CNY | 41.35 | 42.5 | 40.86 | 41.35 | 41.35 | +0.11 (+0.27%) | 892,249 |
| 17 Jul 2023 | CNY | 41.84 | 41.84 | 40.83 | 41.24 | 41.24 | -0.61 (-1.46%) | 916,200 |
| 14 Jul 2023 | CNY | 43.5 | 43.5 | 41.35 | 41.85 | 41.85 | -1.88 (-4.30%) | 2,368,531 |
| 13 Jul 2023 | CNY | 43.27 | 43.94 | 43.1 | 43.73 | 43.73 | +0.49 (+1.13%) | 788,647 |
| 12 Jul 2023 | CNY | 44.49 | 44.76 | 43.23 | 43.24 | 43.24 | -1.31 (-2.94%) | 1,078,040 |
| 11 Jul 2023 | CNY | 43.97 | 44.77 | 43.42 | 44.55 | 44.55 | +0.42 (+0.95%) | 1,069,366 |
| 10 Jul 2023 | CNY | 43.66 | 45.21 | 43.51 | 44.13 | 44.13 | +0.54 (+1.24%) | 1,010,260 |
| 7 Jul 2023 | CNY | 44.47 | 45 | 43.1 | 43.59 | 43.59 | -1.19 (-2.66%) | 1,188,445 |
| 6 Jul 2023 | CNY | 44.29 | 45.75 | 43.68 | 44.78 | 44.78 | +0.49 (+1.11%) | 1,105,811 |
