| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 37.22 | 37.59 | 36.18 | 36.2 | 36.2 | -1.02 (-2.74%) | 424,997 |
| 18 Aug 2023 | CNY | 37.65 | 38.09 | 37.18 | 37.22 | 37.22 | -0.52 (-1.38%) | 666,840 |
| 17 Aug 2023 | CNY | 34.66 | 38.3 | 34.58 | 37.74 | 37.74 | +3.21 (+9.30%) | 1,302,863 |
| 16 Aug 2023 | CNY | 36.06 | 36.06 | 34.52 | 34.53 | 34.53 | -1.39 (-3.87%) | 633,744 |
| 15 Aug 2023 | CNY | 35 | 36.36 | 34.9 | 35.92 | 35.92 | -0.32 (-0.88%) | 739,284 |
| 14 Aug 2023 | CNY | 36.78 | 36.79 | 35.5 | 36.24 | 36.24 | -0.67 (-1.82%) | 476,437 |
| 11 Aug 2023 | CNY | 36.93 | 37.29 | 36.81 | 36.91 | 36.91 | -0.02 (-0.05%) | 405,476 |
| 10 Aug 2023 | CNY | 36.74 | 37.2 | 36.63 | 36.93 | 36.93 | +0.11 (+0.30%) | 222,126 |
| 9 Aug 2023 | CNY | 36.85 | 37.27 | 36.7 | 36.82 | 36.82 | -0.25 (-0.67%) | 308,681 |
| 8 Aug 2023 | CNY | 37.53 | 37.78 | 36.83 | 37.07 | 37.07 | -0.47 (-1.25%) | 342,509 |
| 7 Aug 2023 | CNY | 37.69 | 37.86 | 37.39 | 37.54 | 37.54 | -0.26 (-0.69%) | 285,935 |
| 4 Aug 2023 | CNY | 37.44 | 38 | 37.44 | 37.8 | 37.8 | +0.43 (+1.15%) | 250,125 |
| 3 Aug 2023 | CNY | 37.55 | 37.66 | 37.15 | 37.37 | 37.37 | -0.18 (-0.48%) | 308,087 |
| 2 Aug 2023 | CNY | 37.48 | 37.85 | 37.23 | 37.55 | 37.55 | -0.13 (-0.35%) | 301,747 |
| 1 Aug 2023 | CNY | 37.95 | 38.19 | 37.42 | 37.68 | 37.68 | -0.08 (-0.21%) | 492,724 |
| 31 Jul 2023 | CNY | 37.25 | 38.02 | 37.04 | 37.76 | 37.76 | +0.59 (+1.59%) | 437,221 |
| 28 Jul 2023 | CNY | 37.74 | 37.74 | 36.69 | 37.17 | 37.17 | -0.27 (-0.72%) | 509,708 |
| 27 Jul 2023 | CNY | 37.95 | 38.03 | 37.37 | 37.44 | 37.44 | -0.35 (-0.93%) | 359,477 |
| 26 Jul 2023 | CNY | 38.8 | 38.8 | 37.56 | 37.79 | 37.79 | -0.61 (-1.59%) | 361,169 |
| 25 Jul 2023 | CNY | 37.77 | 38.45 | 37.59 | 38.4 | 38.4 | +0.91 (+2.43%) | 393,027 |
| 24 Jul 2023 | CNY | 37.73 | 37.85 | 37.13 | 37.49 | 37.49 | -0.21 (-0.56%) | 412,861 |
| 21 Jul 2023 | CNY | 37.85 | 38.19 | 37.67 | 37.7 | 37.7 | -0.1 (-0.26%) | 514,869 |
| 20 Jul 2023 | CNY | 39.35 | 39.37 | 37.77 | 37.8 | 37.8 | -1.48 (-3.77%) | 887,292 |
| 19 Jul 2023 | CNY | 40.26 | 40.26 | 39.13 | 39.28 | 39.28 | -0.56 (-1.41%) | 461,819 |
| 18 Jul 2023 | CNY | 39.85 | 40.35 | 39.26 | 39.84 | 39.84 | +0.21 (+0.53%) | 402,200 |
| 17 Jul 2023 | CNY | 40.85 | 41.4 | 39.1 | 39.63 | 39.63 | -0.9 (-2.22%) | 569,204 |
| 14 Jul 2023 | CNY | 40.45 | 41.15 | 40.23 | 40.53 | 40.53 | +0.18 (+0.45%) | 372,055 |
| 13 Jul 2023 | CNY | 40.06 | 40.6 | 39.5 | 40.35 | 40.35 | +0.37 (+0.93%) | 463,365 |
| 12 Jul 2023 | CNY | 40.84 | 41.5 | 39.9 | 39.98 | 39.98 | -0.91 (-2.23%) | 560,463 |
| 11 Jul 2023 | CNY | 40.23 | 41.29 | 40.05 | 40.89 | 40.89 | +0.82 (+2.05%) | 328,409 |
