| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 31.85 | 32.08 | 31.58 | 31.6 | 31.6 | -0.25 (-0.78%) | 814,150 |
| 24 Aug 2023 | CNY | 31.89 | 32.26 | 31.8 | 31.85 | 31.85 | +0.05 (+0.16%) | 846,420 |
| 23 Aug 2023 | CNY | 32.12 | 32.24 | 31.78 | 31.8 | 31.8 | -0.15 (-0.47%) | 806,340 |
| 22 Aug 2023 | CNY | 32.15 | 32.33 | 31.56 | 31.95 | 31.95 | -0.17 (-0.53%) | 1,339,540 |
| 21 Aug 2023 | CNY | 32.45 | 32.6 | 32.08 | 32.12 | 32.12 | -0.33 (-1.02%) | 1,129,950 |
| 18 Aug 2023 | CNY | 32.63 | 32.84 | 32.44 | 32.45 | 32.45 | -0.25 (-0.76%) | 943,160 |
| 17 Aug 2023 | CNY | 32.55 | 32.8 | 32.42 | 32.7 | 32.7 | +0.01 (+0.03%) | 976,410 |
| 16 Aug 2023 | CNY | 32.75 | 33.03 | 32.62 | 32.69 | 32.69 | -0.04 (-0.12%) | 817,920 |
| 15 Aug 2023 | CNY | 32.79 | 32.79 | 32.41 | 32.73 | 32.73 | +0.06 (+0.18%) | 925,200 |
| 14 Aug 2023 | CNY | 33 | 33.17 | 32.31 | 32.67 | 32.67 | -0.35 (-1.06%) | 1,287,960 |
| 11 Aug 2023 | CNY | 33.6 | 33.81 | 33 | 33.02 | 33.02 | -0.49 (-1.46%) | 1,224,580 |
| 10 Aug 2023 | CNY | 33.41 | 33.76 | 33.35 | 33.51 | 33.51 | -0.03 (-0.09%) | 925,250 |
| 9 Aug 2023 | CNY | 32.64 | 33.91 | 32.64 | 33.54 | 33.54 | +0.78 (+2.38%) | 2,894,190 |
| 8 Aug 2023 | CNY | 33.15 | 33.15 | 32.66 | 32.76 | 32.76 | -0.24 (-0.73%) | 1,377,110 |
| 7 Aug 2023 | CNY | 33.67 | 33.67 | 32.87 | 33 | 33 | -0.67 (-1.99%) | 1,720,850 |
| 4 Aug 2023 | CNY | 33.68 | 33.82 | 33.55 | 33.67 | 33.67 | +0.07 (+0.21%) | 1,186,360 |
| 3 Aug 2023 | CNY | 33.48 | 33.67 | 33.37 | 33.6 | 33.6 | +0.12 (+0.36%) | 1,064,160 |
| 2 Aug 2023 | CNY | 33.59 | 33.59 | 33.3 | 33.48 | 33.48 | -0.08 (-0.24%) | 906,580 |
| 1 Aug 2023 | CNY | 33.66 | 33.86 | 33.56 | 33.56 | 33.56 | -0.12 (-0.36%) | 943,380 |
| 31 Jul 2023 | CNY | 33.97 | 34.1 | 33.62 | 33.68 | 33.68 | -0.22 (-0.65%) | 2,086,420 |
| 28 Jul 2023 | CNY | 33.75 | 33.95 | 33.49 | 33.9 | 33.9 | +0.18 (+0.53%) | 1,865,210 |
| 27 Jul 2023 | CNY | 33.34 | 33.88 | 33.34 | 33.72 | 33.72 | +0.35 (+1.05%) | 2,195,050 |
| 26 Jul 2023 | CNY | 33.06 | 33.72 | 32.95 | 33.37 | 33.37 | +0.34 (+1.03%) | 2,001,540 |
| 25 Jul 2023 | CNY | 32.85 | 33.11 | 32.7 | 33.03 | 33.03 | +0.33 (+1.01%) | 1,428,880 |
| 24 Jul 2023 | CNY | 32.98 | 33.18 | 32.7 | 32.7 | 32.7 | -0.18 (-0.55%) | 1,031,400 |
| 21 Jul 2023 | CNY | 32.7 | 33.18 | 32.66 | 32.88 | 32.88 | +0.21 (+0.64%) | 1,237,360 |
| 20 Jul 2023 | CNY | 32.62 | 32.97 | 32.6 | 32.67 | 32.67 | +0.06 (+0.18%) | 1,168,020 |
| 19 Jul 2023 | CNY | 32.48 | 32.62 | 32.4 | 32.61 | 32.61 | +0.04 (+0.12%) | 421,730 |
| 18 Jul 2023 | CNY | 32.58 | 32.64 | 32.36 | 32.57 | 32.57 | -0.01 (-0.03%) | 540,280 |
| 17 Jul 2023 | CNY | 32.51 | 32.64 | 32.4 | 32.58 | 32.58 | -0.11 (-0.34%) | 679,940 |
