| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | CNY | 35.51 | 35.52 | 34.06 | 34.18 | 34.18 | -0.98 (-2.79%) | 208,973 |
| 22 Aug 2023 | CNY | 35.78 | 35.78 | 34.21 | 35.16 | 35.16 | -0.13 (-0.37%) | 403,953 |
| 21 Aug 2023 | CNY | 36.7 | 36.98 | 35.17 | 35.29 | 35.29 | -0.91 (-2.51%) | 335,734 |
| 18 Aug 2023 | CNY | 36.05 | 36.61 | 35.82 | 36.2 | 36.2 | -0.21 (-0.58%) | 412,727 |
| 17 Aug 2023 | CNY | 35.31 | 36.5 | 34.8 | 36.41 | 36.41 | +0.99 (+2.80%) | 513,995 |
| 16 Aug 2023 | CNY | 35.22 | 35.62 | 34.75 | 35.42 | 35.42 | +0.19 (+0.54%) | 524,018 |
| 15 Aug 2023 | CNY | 35.46 | 35.57 | 34.56 | 35.23 | 35.23 | -0.05 (-0.14%) | 579,722 |
| 14 Aug 2023 | CNY | 36.68 | 36.68 | 35.06 | 35.28 | 35.28 | -1.04 (-2.86%) | 489,415 |
| 11 Aug 2023 | CNY | 37.48 | 37.48 | 36.31 | 36.32 | 36.32 | -0.86 (-2.31%) | 431,226 |
| 10 Aug 2023 | CNY | 37.88 | 37.89 | 37.05 | 37.18 | 37.18 | -0.53 (-1.41%) | 413,113 |
| 9 Aug 2023 | CNY | 38.88 | 39.18 | 37.51 | 37.71 | 37.71 | -1.47 (-3.75%) | 890,960 |
| 8 Aug 2023 | CNY | 38.88 | 39.5 | 38.3 | 39.18 | 39.18 | +0.35 (+0.90%) | 627,588 |
| 7 Aug 2023 | CNY | 38.7 | 39 | 38.12 | 38.83 | 38.83 | +0.19 (+0.49%) | 576,566 |
| 4 Aug 2023 | CNY | 39.8 | 40.32 | 38.42 | 38.64 | 38.64 | -1.05 (-2.65%) | 738,955 |
| 3 Aug 2023 | CNY | 40.25 | 40.25 | 39.03 | 39.69 | 39.69 | -0.03 (-0.08%) | 774,542 |
| 2 Aug 2023 | CNY | 40.3 | 41.14 | 39.22 | 39.72 | 39.72 | -0.58 (-1.44%) | 1,188,098 |
| 1 Aug 2023 | CNY | 42.93 | 43.6 | 40.06 | 40.3 | 40.3 | -3.2 (-7.36%) | 1,735,094 |
| 31 Jul 2023 | CNY | 41.3 | 46.23 | 41.29 | 43.5 | 43.5 | +3.9 (+9.85%) | 2,922,550 |
| 28 Jul 2023 | CNY | 38.43 | 40.01 | 38.11 | 39.6 | 39.6 | +1.14 (+2.96%) | 947,801 |
| 27 Jul 2023 | CNY | 38.79 | 38.91 | 37.89 | 38.46 | 38.46 | -0.04 (-0.10%) | 722,298 |
| 26 Jul 2023 | CNY | 38.43 | 38.78 | 38.01 | 38.5 | 38.5 | +0.15 (+0.39%) | 560,664 |
| 25 Jul 2023 | CNY | 38.37 | 38.72 | 37.51 | 38.35 | 38.35 | +0.75 (+1.99%) | 473,471 |
| 24 Jul 2023 | CNY | 37.88 | 38.51 | 37.11 | 37.6 | 37.6 | -0.2 (-0.53%) | 637,232 |
| 21 Jul 2023 | CNY | 37.71 | 39.13 | 37.59 | 37.8 | 37.8 | -0.1 (-0.26%) | 661,252 |
| 20 Jul 2023 | CNY | 37.98 | 38.55 | 37.49 | 37.9 | 37.9 | -0.02 (-0.05%) | 630,786 |
| 19 Jul 2023 | CNY | 36.77 | 38.12 | 36.61 | 37.92 | 37.92 | +1.12 (+3.04%) | 657,141 |
| 18 Jul 2023 | CNY | 36.77 | 37.17 | 36.08 | 36.8 | 36.8 | +0.38 (+1.04%) | 371,841 |
| 17 Jul 2023 | CNY | 36.85 | 36.85 | 35.7 | 36.42 | 36.42 | -0.04 (-0.11%) | 653,968 |
| 14 Jul 2023 | CNY | 37.3 | 37.39 | 36.05 | 36.46 | 36.46 | -0.74 (-1.99%) | 443,048 |
| 13 Jul 2023 | CNY | 38.25 | 38.25 | 37.16 | 37.2 | 37.2 | -1.05 (-2.75%) | 791,410 |
