| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2023 | CNY | 33.74 | 35.38 | 33.74 | 34.47 | 34.47 | +0.6 (+1.77%) | 1,044,857 |
| 28 Jul 2023 | CNY | 34.29 | 34.44 | 33.78 | 33.87 | 33.87 | -0.41 (-1.20%) | 858,286 |
| 27 Jul 2023 | CNY | 34.21 | 34.98 | 34.16 | 34.28 | 34.28 | -0.22 (-0.64%) | 625,652 |
| 26 Jul 2023 | CNY | 34.78 | 34.89 | 33.96 | 34.5 | 34.5 | -0.34 (-0.98%) | 1,075,496 |
| 25 Jul 2023 | CNY | 34.5 | 35.21 | 34.25 | 34.84 | 34.84 | +0.46 (+1.34%) | 1,233,801 |
| 24 Jul 2023 | CNY | 34.25 | 34.98 | 34.01 | 34.38 | 34.38 | +0.27 (+0.79%) | 845,220 |
| 21 Jul 2023 | CNY | 34.91 | 35.2 | 34.03 | 34.11 | 34.11 | -0.94 (-2.68%) | 920,213 |
| 20 Jul 2023 | CNY | 36.41 | 36.41 | 34.6 | 35.05 | 35.05 | -1.33 (-3.66%) | 1,976,835 |
| 19 Jul 2023 | CNY | 36.13 | 36.92 | 35.8 | 36.38 | 36.38 | -0.02 (-0.05%) | 2,143,900 |
| 18 Jul 2023 | CNY | 36.8 | 36.92 | 35.99 | 36.4 | 36.4 | -0.56 (-1.52%) | 1,269,993 |
| 17 Jul 2023 | CNY | 38.51 | 38.93 | 36.21 | 36.96 | 36.96 | -1.55 (-4.02%) | 2,370,929 |
| 14 Jul 2023 | CNY | 38.74 | 39.18 | 38.12 | 38.51 | 38.51 | -0.23 (-0.59%) | 1,225,576 |
| 13 Jul 2023 | CNY | 38.6 | 39.35 | 38.03 | 38.74 | 38.74 | -0.01 (-0.03%) | 2,016,604 |
| 12 Jul 2023 | CNY | 39.63 | 39.8 | 37.8 | 38.75 | 38.75 | -1.1 (-2.76%) | 3,146,897 |
| 11 Jul 2023 | CNY | 39.3 | 40.68 | 38.02 | 39.85 | 39.85 | +0.48 (+1.22%) | 3,067,723 |
| 10 Jul 2023 | CNY | 39.5 | 40.73 | 38.4 | 39.37 | 39.37 | -0.18 (-0.46%) | 3,775,056 |
| 7 Jul 2023 | CNY | 38.2 | 41.5 | 38.2 | 39.55 | 39.55 | +1 (+2.59%) | 5,155,187 |
| 6 Jul 2023 | CNY | 38.35 | 40.36 | 37.8 | 38.55 | 38.55 | -0.49 (-1.26%) | 4,604,227 |
| 5 Jul 2023 | CNY | 35.67 | 39.66 | 35.6 | 39.04 | 39.04 | +3.44 (+9.66%) | 7,763,773 |
| 4 Jul 2023 | CNY | 34.52 | 35.92 | 34.28 | 35.6 | 35.6 | +1 (+2.89%) | 6,143,249 |
| 3 Jul 2023 | CNY | 32.81 | 34.69 | 32.51 | 34.6 | 34.6 | +2.04 (+6.27%) | 6,071,028 |
| 30 Jun 2023 | CNY | 34.58 | 34.8 | 32 | 32.56 | 32.56 | -1.12 (-3.33%) | 9,244,387 |
| 29 Jun 2023 | CNY | 31.97 | 35.68 | 31.56 | 33.68 | 33.68 | +0.22 (+0.66%) | 14,188,220 |
| 28 Jun 2023 | CNY | 35 | 38.3 | 33.01 | 33.46 | 33.46 | +8.18 (+32.36%) | 23,561,680 |
| 27 Jun 2023 | CNY | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.0 (0.0%) | 0 |
| 26 Jun 2023 | CNY | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.0 (0.0%) | 0 |
