| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 27.13 | 27.5 | 25.51 | 26.25 | 26.25 | -0.79 (-2.92%) | 3,990,342 |
| 4 Aug 2023 | CNY | 28.7 | 28.7 | 26.98 | 27.04 | 27.04 | -1.1 (-3.91%) | 2,638,243 |
| 3 Aug 2023 | CNY | 28.25 | 28.85 | 27.92 | 28.14 | 28.14 | -0.09 (-0.32%) | 1,621,258 |
| 2 Aug 2023 | CNY | 29.87 | 29.9 | 27.92 | 28.23 | 28.23 | -1.36 (-4.60%) | 4,279,410 |
| 1 Aug 2023 | CNY | 32.01 | 32.38 | 29.2 | 29.59 | 29.59 | -2.76 (-8.53%) | 4,871,481 |
| 31 Jul 2023 | CNY | 33.58 | 34 | 31.61 | 32.35 | 32.35 | -1.08 (-3.23%) | 2,952,175 |
| 28 Jul 2023 | CNY | 33.3 | 33.8 | 32.77 | 33.43 | 33.43 | +0.21 (+0.63%) | 1,390,831 |
| 27 Jul 2023 | CNY | 33.66 | 33.82 | 32.7 | 33.22 | 33.22 | -0.35 (-1.04%) | 1,311,440 |
| 26 Jul 2023 | CNY | 34.1 | 34.47 | 33.4 | 33.57 | 33.57 | -0.5 (-1.47%) | 635,895 |
| 25 Jul 2023 | CNY | 35.68 | 35.88 | 33.5 | 34.07 | 34.07 | -1.39 (-3.92%) | 2,476,716 |
| 24 Jul 2023 | CNY | 35.69 | 36.36 | 35.1 | 35.46 | 35.46 | -0.07 (-0.20%) | 370,125 |
| 21 Jul 2023 | CNY | 35.58 | 36.16 | 35.3 | 35.53 | 35.53 | -0.12 (-0.34%) | 443,697 |
| 20 Jul 2023 | CNY | 35.93 | 36.59 | 35.19 | 35.65 | 35.65 | +0.45 (+1.28%) | 628,532 |
| 19 Jul 2023 | CNY | 36.12 | 36.42 | 35 | 35.2 | 35.2 | -0.92 (-2.55%) | 1,161,456 |
| 18 Jul 2023 | CNY | 37.11 | 37.11 | 35.95 | 36.12 | 36.12 | -0.77 (-2.09%) | 539,412 |
| 17 Jul 2023 | CNY | 36.4 | 37.16 | 36.05 | 36.89 | 36.89 | +0.49 (+1.35%) | 609,830 |
| 14 Jul 2023 | CNY | 38 | 38 | 35.8 | 36.4 | 36.4 | -1.42 (-3.75%) | 1,204,089 |
| 13 Jul 2023 | CNY | 37.53 | 38.09 | 37.53 | 37.82 | 37.82 | -0.08 (-0.21%) | 280,663 |
| 12 Jul 2023 | CNY | 37.26 | 38.59 | 37.2 | 37.9 | 37.9 | +0.68 (+1.83%) | 756,359 |
| 11 Jul 2023 | CNY | 37 | 37.42 | 35.91 | 37.22 | 37.22 | +0.51 (+1.39%) | 827,404 |
| 10 Jul 2023 | CNY | 37.76 | 37.96 | 36.44 | 36.71 | 36.71 | -1.07 (-2.83%) | 751,328 |
| 7 Jul 2023 | CNY | 37.61 | 38.11 | 37.18 | 37.78 | 37.78 | -0.03 (-0.08%) | 613,913 |
| 6 Jul 2023 | CNY | 39.37 | 39.37 | 36.87 | 37.81 | 37.81 | -1.05 (-2.70%) | 1,219,297 |
| 5 Jul 2023 | CNY | 39.68 | 40 | 38.6 | 38.86 | 38.86 | -1.03 (-2.58%) | 543,519 |
| 4 Jul 2023 | CNY | 39.88 | 40 | 38.25 | 39.89 | 39.89 | +0.06 (+0.15%) | 1,211,939 |
| 3 Jul 2023 | CNY | 39.03 | 41.96 | 36.9 | 39.83 | 39.83 | +0.82 (+2.10%) | 3,026,342 |
| 30 Jun 2023 | CNY | 38 | 39.7 | 38 | 39.01 | 39.01 | +1.31 (+3.47%) | 1,396,987 |
| 29 Jun 2023 | CNY | 38.5 | 39.2 | 37.3 | 37.7 | 37.7 | -1 (-2.58%) | 880,810 |
| 28 Jun 2023 | CNY | 37.99 | 39.3 | 36.8 | 38.7 | 38.7 | +0.7 (+1.84%) | 1,400,489 |
| 27 Jun 2023 | CNY | 38.16 | 39.97 | 36.7 | 38 | 38 | +0.58 (+1.55%) | 2,133,096 |
