| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2023 | CNY | 30.21 | 30.49 | 29.68 | 29.7 | 29.7 | -0.46 (-1.53%) | 434,018 |
| 2 Aug 2023 | CNY | 30.13 | 30.5 | 29.89 | 30.16 | 30.16 | +0.08 (+0.27%) | 628,122 |
| 1 Aug 2023 | CNY | 30.56 | 30.98 | 30.03 | 30.08 | 30.08 | -0.51 (-1.67%) | 643,068 |
| 31 Jul 2023 | CNY | 30.43 | 31.3 | 30.15 | 30.59 | 30.59 | +0.21 (+0.69%) | 621,582 |
| 28 Jul 2023 | CNY | 30.07 | 30.89 | 30.01 | 30.38 | 30.38 | +0.01 (+0.03%) | 617,126 |
| 27 Jul 2023 | CNY | 30.09 | 31.24 | 30.07 | 30.37 | 30.37 | -0.06 (-0.20%) | 582,747 |
| 26 Jul 2023 | CNY | 30.33 | 31 | 30.21 | 30.43 | 30.43 | -0.15 (-0.49%) | 542,110 |
| 25 Jul 2023 | CNY | 30.18 | 31.45 | 29.8 | 30.58 | 30.58 | +0.63 (+2.10%) | 1,298,648 |
| 24 Jul 2023 | CNY | 29.63 | 30.31 | 29.33 | 29.95 | 29.95 | -0.02 (-0.07%) | 846,274 |
| 21 Jul 2023 | CNY | 30.3 | 30.57 | 29.86 | 29.97 | 29.97 | -0.17 (-0.56%) | 676,327 |
| 20 Jul 2023 | CNY | 30.74 | 31.07 | 30.14 | 30.14 | 30.14 | -0.96 (-3.09%) | 624,087 |
| 19 Jul 2023 | CNY | 30.58 | 31.2 | 30.46 | 31.1 | 31.1 | +0.06 (+0.19%) | 1,040,263 |
| 18 Jul 2023 | CNY | 31.2 | 31.51 | 30.17 | 31.04 | 31.04 | +0.44 (+1.44%) | 1,344,111 |
| 18 Jul 2023 |
|
|||||||
| 17 Jul 2023 | CNY | 30.5071 | 30.6286 | 30 | 30.6 | 30.6 | +0.136 (+0.45%) | 991,818 |
| 14 Jul 2023 | CNY | 30.7286 | 31.1 | 30.4071 | 30.4643 | 30.4643 | -0.257 (-0.84%) | 829,847 |
| 13 Jul 2023 | CNY | 30.8571 | 31.1429 | 30.3786 | 30.7214 | 30.7214 | +0.193 (+0.63%) | 1,241,711 |
| 12 Jul 2023 | CNY | 31.1286 | 31.2429 | 30.4071 | 30.5286 | 30.5286 | -0.3 (-0.97%) | 716,976 |
| 11 Jul 2023 | CNY | 30.6857 | 31.1143 | 30.4214 | 30.8286 | 30.8286 | -12.081 (-28.16%) | 781,558 |
| 10 Jul 2023 | CNY | 42.46 | 43.61 | 42.34 | 42.91 | 42.91 | +0.12 (+0.28%) | 762,927 |
| 7 Jul 2023 | CNY | 43.48 | 44 | 42.68 | 42.79 | 42.79 | -0.69 (-1.59%) | 916,617 |
| 6 Jul 2023 | CNY | 42.18 | 43.87 | 42.06 | 43.48 | 43.48 | +1.37 (+3.25%) | 1,710,462 |
| 5 Jul 2023 | CNY | 40.96 | 44.77 | 40.8 | 42.11 | 42.11 | +0.91 (+2.21%) | 1,841,335 |
| 4 Jul 2023 | CNY | 39.67 | 42.2 | 39.51 | 41.2 | 41.2 | +1.35 (+3.39%) | 1,260,258 |
| 3 Jul 2023 | CNY | 38.95 | 40.12 | 38.95 | 39.85 | 39.85 | +0.86 (+2.21%) | 760,658 |
| 30 Jun 2023 | CNY | 37.85 | 39.25 | 37.71 | 38.99 | 38.99 | +1.07 (+2.82%) | 569,631 |
| 29 Jun 2023 | CNY | 37.99 | 38.34 | 37.7 | 37.92 | 37.92 | +0.22 (+0.58%) | 436,649 |
| 28 Jun 2023 | CNY | 37.19 | 38.35 | 36.76 | 37.7 | 37.7 | +0.23 (+0.61%) | 638,508 |
| 27 Jun 2023 | CNY | 36.68 | 37.64 | 36.02 | 37.47 | 37.47 | +0.97 (+2.66%) | 451,486 |
| 26 Jun 2023 | CNY | 36.8 | 36.85 | 36.01 | 36.5 | 36.5 | -0.11 (-0.30%) | 425,028 |
| 21 Jun 2023 | CNY | 36.61 | 37.89 | 36.6 | 36.61 | 36.61 | -0.14 (-0.38%) | 519,709 |
