| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 38.65 | 39.29 | 38.61 | 38.8 | 38.8 | -0.31 (-0.79%) | 228,012 |
| 15 Aug 2023 | CNY | 38.99 | 39.78 | 38.76 | 39.11 | 39.11 | -0.25 (-0.64%) | 185,638 |
| 14 Aug 2023 | CNY | 39.51 | 39.53 | 38.41 | 39.36 | 39.36 | -0.14 (-0.35%) | 269,608 |
| 11 Aug 2023 | CNY | 40.09 | 40.5 | 39.41 | 39.5 | 39.5 | -0.79 (-1.96%) | 248,059 |
| 10 Aug 2023 | CNY | 40.01 | 41.01 | 39.7 | 40.29 | 40.29 | +0.09 (+0.22%) | 364,238 |
| 9 Aug 2023 | CNY | 39.51 | 40.56 | 39.51 | 40.2 | 40.2 | +0.17 (+0.42%) | 178,801 |
| 8 Aug 2023 | CNY | 40.05 | 40.36 | 39.71 | 40.03 | 40.03 | -0.17 (-0.42%) | 410,499 |
| 7 Aug 2023 | CNY | 40.6 | 41.36 | 40.05 | 40.2 | 40.2 | -0.69 (-1.69%) | 370,670 |
| 4 Aug 2023 | CNY | 41.06 | 41.68 | 40.7 | 40.89 | 40.89 | +0.12 (+0.29%) | 529,828 |
| 3 Aug 2023 | CNY | 40.82 | 41.46 | 40.2 | 40.77 | 40.77 | -0.03 (-0.07%) | 430,299 |
| 2 Aug 2023 | CNY | 40.01 | 41.39 | 39.73 | 40.8 | 40.8 | +0.65 (+1.62%) | 656,284 |
| 1 Aug 2023 | CNY | 40.6 | 41.22 | 40.01 | 40.15 | 40.15 | -0.25 (-0.62%) | 496,307 |
| 31 Jul 2023 | CNY | 41.97 | 42.05 | 40.21 | 40.4 | 40.4 | -1.15 (-2.77%) | 646,342 |
| 28 Jul 2023 | CNY | 40.5 | 41.85 | 40.5 | 41.55 | 41.55 | +0.7 (+1.71%) | 448,012 |
| 27 Jul 2023 | CNY | 41.58 | 41.58 | 40.62 | 40.85 | 40.85 | -0.69 (-1.66%) | 596,391 |
| 26 Jul 2023 | CNY | 41.03 | 42.68 | 40.72 | 41.54 | 41.54 | +0.32 (+0.78%) | 737,273 |
| 25 Jul 2023 | CNY | 40.76 | 42.25 | 40.31 | 41.22 | 41.22 | +1.06 (+2.64%) | 592,067 |
| 24 Jul 2023 | CNY | 41.84 | 41.85 | 39.96 | 40.16 | 40.16 | -0.98 (-2.38%) | 455,626 |
| 21 Jul 2023 | CNY | 40.82 | 42.5 | 40.82 | 41.14 | 41.14 | +0.03 (+0.07%) | 440,527 |
| 20 Jul 2023 | CNY | 41.54 | 41.6 | 40.46 | 41.11 | 41.11 | +0.18 (+0.44%) | 441,500 |
| 19 Jul 2023 | CNY | 40.49 | 41.3 | 40.3 | 40.93 | 40.93 | +0.44 (+1.09%) | 436,885 |
| 18 Jul 2023 | CNY | 41.09 | 41.23 | 40.13 | 40.49 | 40.49 | -0.27 (-0.66%) | 436,332 |
| 17 Jul 2023 | CNY | 41.11 | 41.15 | 40.42 | 40.76 | 40.76 | -0.55 (-1.33%) | 636,536 |
| 14 Jul 2023 | CNY | 42.15 | 42.15 | 41.11 | 41.31 | 41.31 | -0.58 (-1.38%) | 678,537 |
| 13 Jul 2023 | CNY | 40 | 42.17 | 40 | 41.89 | 41.89 | +2.03 (+5.09%) | 1,097,079 |
| 12 Jul 2023 | CNY | 39.85 | 40.35 | 39.46 | 39.86 | 39.86 | 0.0 (0.0%) | 1,010,792 |
| 11 Jul 2023 | CNY | 39.6 | 40.14 | 39.32 | 39.86 | 39.86 | +0.47 (+1.19%) | 749,558 |
| 10 Jul 2023 | CNY | 40.27 | 40.69 | 39.28 | 39.39 | 39.39 | -0.81 (-2.01%) | 740,049 |
| 7 Jul 2023 | CNY | 40.1 | 40.85 | 39.71 | 40.2 | 40.2 | -0.34 (-0.84%) | 513,461 |
| 6 Jul 2023 | CNY | 41.15 | 41.17 | 40.23 | 40.54 | 40.54 | -0.78 (-1.89%) | 768,228 |
