| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 30.6 | 30.95 | 30.45 | 30.53 | 30.53 | -0.22 (-0.72%) | 689,548 |
| 8 Aug 2023 | CNY | 29.96 | 31.1 | 29.45 | 30.75 | 30.75 | -0.5 (-1.60%) | 1,645,229 |
| 7 Aug 2023 | CNY | 31.5 | 31.8 | 31.15 | 31.25 | 31.25 | -0.43 (-1.36%) | 1,090,451 |
| 4 Aug 2023 | CNY | 31.9 | 31.97 | 31.32 | 31.68 | 31.68 | +0.09 (+0.28%) | 1,354,121 |
| 3 Aug 2023 | CNY | 31.24 | 32.3 | 31.16 | 31.59 | 31.59 | +0.14 (+0.45%) | 1,603,618 |
| 2 Aug 2023 | CNY | 31.3 | 32.12 | 31.07 | 31.45 | 31.45 | -0.05 (-0.16%) | 1,567,449 |
| 1 Aug 2023 | CNY | 31.4 | 31.63 | 30.52 | 31.5 | 31.5 | +0.15 (+0.48%) | 1,795,975 |
| 31 Jul 2023 | CNY | 31.5 | 32.12 | 31.15 | 31.35 | 31.35 | -0.29 (-0.92%) | 1,467,990 |
| 28 Jul 2023 | CNY | 31.22 | 32.05 | 30.87 | 31.64 | 31.64 | +0.39 (+1.25%) | 1,619,528 |
| 27 Jul 2023 | CNY | 31.51 | 31.93 | 31.22 | 31.25 | 31.25 | -0.42 (-1.33%) | 1,351,415 |
| 26 Jul 2023 | CNY | 31.6 | 32.14 | 31.23 | 31.67 | 31.67 | 0.0 (0.0%) | 1,535,872 |
| 25 Jul 2023 | CNY | 32.09 | 32.57 | 31.22 | 31.67 | 31.67 | -0.12 (-0.38%) | 1,635,058 |
| 24 Jul 2023 | CNY | 31.9 | 32.38 | 31.63 | 31.79 | 31.79 | -0.26 (-0.81%) | 1,019,670 |
| 21 Jul 2023 | CNY | 32.65 | 32.65 | 31.93 | 32.05 | 32.05 | -0.5 (-1.54%) | 1,204,266 |
| 20 Jul 2023 | CNY | 33.05 | 33.5 | 32.3 | 32.55 | 32.55 | -0.5 (-1.51%) | 1,367,056 |
| 19 Jul 2023 | CNY | 33.49 | 33.81 | 32.96 | 33.05 | 33.05 | -0.54 (-1.61%) | 1,293,418 |
| 18 Jul 2023 | CNY | 34.13 | 34.19 | 33.01 | 33.59 | 33.59 | -0.16 (-0.47%) | 1,722,796 |
| 17 Jul 2023 | CNY | 33.84 | 34.37 | 33.44 | 33.75 | 33.75 | -0.1 (-0.30%) | 1,380,439 |
| 14 Jul 2023 | CNY | 35.53 | 35.6 | 33.8 | 33.85 | 33.85 | -1.56 (-4.41%) | 2,652,669 |
| 13 Jul 2023 | CNY | 35.26 | 35.86 | 35.09 | 35.41 | 35.41 | +0.08 (+0.23%) | 1,936,965 |
| 12 Jul 2023 | CNY | 35.66 | 36.07 | 34.62 | 35.33 | 35.33 | -0.01 (-0.03%) | 2,618,513 |
| 11 Jul 2023 | CNY | 35.03 | 35.99 | 34.89 | 35.34 | 35.34 | +0.31 (+0.88%) | 2,102,404 |
| 10 Jul 2023 | CNY | 34.7 | 36 | 34.53 | 35.03 | 35.03 | +0.51 (+1.48%) | 2,368,286 |
| 7 Jul 2023 | CNY | 35.4 | 35.4 | 34.3 | 34.52 | 34.52 | -0.95 (-2.68%) | 2,766,898 |
| 6 Jul 2023 | CNY | 36.09 | 36.3 | 35.3 | 35.47 | 35.47 | -0.62 (-1.72%) | 2,437,397 |
| 5 Jul 2023 | CNY | 35.62 | 36.77 | 34.85 | 36.09 | 36.09 | +0.44 (+1.23%) | 5,833,661 |
| 4 Jul 2023 | CNY | 35.99 | 36.88 | 35.1 | 35.65 | 35.65 | -0.59 (-1.63%) | 7,385,003 |
| 3 Jul 2023 | CNY | 31.87 | 37.33 | 31.82 | 36.24 | 36.24 | +4.45 (+14.00%) | 11,825,660 |
| 30 Jun 2023 | CNY | 31.1 | 31.96 | 30.7 | 31.79 | 31.79 | +0.53 (+1.70%) | 2,294,826 |
| 29 Jun 2023 | CNY | 31.24 | 31.98 | 30.8 | 31.26 | 31.26 | +0.16 (+0.51%) | 2,178,313 |
