| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 39.1 | 39.32 | 38.9 | 39.1 | 39.1 | -0.12 (-0.31%) | 176,000 |
| 16 Aug 2023 | CNY | 39.36 | 39.42 | 39.18 | 39.22 | 39.22 | -0.44 (-1.11%) | 215,000 |
| 15 Aug 2023 | CNY | 39.68 | 39.68 | 39.26 | 39.66 | 39.66 | +0.16 (+0.41%) | 78,400 |
| 14 Aug 2023 | CNY | 40.78 | 40.78 | 39.38 | 39.5 | 39.5 | -0.58 (-1.45%) | 250,000 |
| 11 Aug 2023 | CNY | 40.5 | 40.5 | 40 | 40.08 | 40.08 | -0.7 (-1.72%) | 29,785 |
| 10 Aug 2023 | CNY | 40.88 | 40.98 | 40.56 | 40.78 | 40.78 | -0.16 (-0.39%) | 77,600 |
| 9 Aug 2023 | CNY | 40.8 | 41 | 40.8 | 40.94 | 40.94 | +0.02 (+0.05%) | 941,000 |
| 8 Aug 2023 | CNY | 40.84 | 41.06 | 40.82 | 40.92 | 40.92 | -0.08 (-0.20%) | 608,800 |
| 7 Aug 2023 | CNY | 41.16 | 41.18 | 40.96 | 41 | 41 | -0.68 (-1.63%) | 257,400 |
| 4 Aug 2023 | CNY | 41.08 | 41.78 | 41.08 | 41.68 | 41.68 | +0.68 (+1.66%) | 317,600 |
| 3 Aug 2023 | CNY | 40.88 | 41.06 | 40.72 | 41 | 41 | 0.0 (0.0%) | 140,567 |
| 2 Aug 2023 | CNY | 41.16 | 41.22 | 40.72 | 41 | 41 | -0.3 (-0.73%) | 183,400 |
| 1 Aug 2023 | CNY | 41.46 | 41.46 | 41.02 | 41.3 | 41.3 | -0.58 (-1.38%) | 231,200 |
| 31 Jul 2023 | CNY | 42 | 42 | 41.22 | 41.88 | 41.88 | -0.12 (-0.29%) | 313,800 |
| 28 Jul 2023 | CNY | 40.04 | 42 | 40.04 | 42 | 42 | +0.3 (+0.72%) | 194,800 |
| 27 Jul 2023 | CNY | 40.24 | 41.7 | 40.06 | 41.7 | 41.7 | +1.46 (+3.63%) | 368,000 |
| 26 Jul 2023 | CNY | 40.24 | 40.28 | 40.08 | 40.24 | 40.24 | -0.18 (-0.45%) | 110,600 |
| 25 Jul 2023 | CNY | 39.6 | 40.42 | 39.6 | 40.42 | 40.42 | +0.82 (+2.07%) | 298,800 |
| 24 Jul 2023 | CNY | 39.6 | 39.6 | 39 | 39.6 | 39.6 | -0.12 (-0.30%) | 250,800 |
| 21 Jul 2023 | CNY | 40.36 | 40.36 | 39.7 | 39.72 | 39.72 | -0.52 (-1.29%) | 233,200 |
| 20 Jul 2023 | CNY | 40 | 40.24 | 39.76 | 40.24 | 40.24 | -0.12 (-0.30%) | 66,600 |
| 19 Jul 2023 | CNY | 40 | 40.36 | 39.8 | 40.36 | 40.36 | -0.04 (-0.10%) | 267,558 |
| 18 Jul 2023 | CNY | 40.08 | 40.4 | 39.9 | 40.4 | 40.4 | -0.08 (-0.20%) | 180,400 |
| 17 Jul 2023 | CNY | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | CNY | 40 | 40.56 | 40 | 40.48 | 40.48 | +0.02 (+0.05%) | 222,000 |
| 13 Jul 2023 | CNY | 40.18 | 40.46 | 40.18 | 40.46 | 40.46 | +0.62 (+1.56%) | 180,800 |
| 12 Jul 2023 | CNY | 40 | 40.06 | 39.82 | 39.84 | 39.84 | -0.12 (-0.30%) | 147,000 |
| 11 Jul 2023 | CNY | 39.8 | 40.06 | 39.8 | 39.96 | 39.96 | +0.24 (+0.60%) | 18,017 |
| 10 Jul 2023 | CNY | 39.78 | 39.78 | 39.72 | 39.72 | 39.72 | +0.24 (+0.61%) | 18,400 |
| 7 Jul 2023 | CNY | 39.56 | 39.72 | 39.46 | 39.48 | 39.48 | -0.24 (-0.60%) | 46,200 |
