| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 28.96 | 29.34 | 28.24 | 28.25 | 28.25 | -0.67 (-2.32%) | 12,568,789 |
| 10 Aug 2023 | CNY | 29.01 | 29.5 | 28.54 | 28.92 | 28.92 | -0.62 (-2.10%) | 13,345,538 |
| 9 Aug 2023 | CNY | 30.31 | 31.48 | 29.22 | 29.54 | 29.54 | -0.77 (-2.54%) | 17,022,578 |
| 8 Aug 2023 | CNY | 30.58 | 31.39 | 30.22 | 30.31 | 30.31 | -0.11 (-0.36%) | 11,892,396 |
| 7 Aug 2023 | CNY | 30.6 | 31.32 | 30.29 | 30.42 | 30.42 | -0.28 (-0.91%) | 11,786,905 |
| 4 Aug 2023 | CNY | 29.15 | 30.99 | 29.15 | 30.7 | 30.7 | +1.36 (+4.64%) | 19,812,282 |
| 3 Aug 2023 | CNY | 29.1 | 29.97 | 28.98 | 29.34 | 29.34 | -0.07 (-0.24%) | 7,043,502 |
| 2 Aug 2023 | CNY | 29.8 | 29.99 | 29.11 | 29.41 | 29.41 | -0.7 (-2.32%) | 11,054,984 |
| 1 Aug 2023 | CNY | 30.25 | 30.59 | 29.16 | 30.11 | 30.11 | +0.14 (+0.47%) | 12,452,587 |
| 31 Jul 2023 | CNY | 29.5 | 30.64 | 28.71 | 29.97 | 29.97 | +0.57 (+1.94%) | 15,317,109 |
| 28 Jul 2023 | CNY | 29.88 | 30.26 | 29.3 | 29.4 | 29.4 | -0.64 (-2.13%) | 13,449,503 |
| 27 Jul 2023 | CNY | 30.01 | 30.35 | 29.4 | 30.04 | 30.04 | +0.05 (+0.17%) | 10,410,500 |
| 26 Jul 2023 | CNY | 30.47 | 30.55 | 29.6 | 29.99 | 29.99 | -0.58 (-1.90%) | 10,312,023 |
| 25 Jul 2023 | CNY | 31.15 | 31.19 | 30.32 | 30.57 | 30.57 | -0.01 (-0.03%) | 11,076,100 |
| 24 Jul 2023 | CNY | 30.31 | 31.4 | 30.08 | 30.58 | 30.58 | +0.25 (+0.82%) | 9,999,719 |
| 21 Jul 2023 | CNY | 30.3 | 31 | 29.95 | 30.33 | 30.33 | -0.37 (-1.21%) | 7,944,759 |
| 20 Jul 2023 | CNY | 31.66 | 31.96 | 30.6 | 30.7 | 30.7 | -0.93 (-2.94%) | 9,237,694 |
| 19 Jul 2023 | CNY | 31.67 | 32.14 | 31.35 | 31.63 | 31.63 | -0.04 (-0.13%) | 6,876,438 |
| 18 Jul 2023 | CNY | 32.7 | 32.8 | 31.6 | 31.67 | 31.67 | -1.08 (-3.30%) | 11,272,571 |
| 17 Jul 2023 | CNY | 32.38 | 33.53 | 32.05 | 32.75 | 32.75 | +0.26 (+0.80%) | 19,736,825 |
| 14 Jul 2023 | CNY | 30.5 | 33.07 | 30.22 | 32.49 | 32.49 | +2.28 (+7.55%) | 28,359,375 |
| 13 Jul 2023 | CNY | 30.1 | 30.4 | 29.2 | 30.21 | 30.21 | +0.38 (+1.27%) | 18,115,545 |
| 12 Jul 2023 | CNY | 31.1 | 31.38 | 29.65 | 29.83 | 29.83 | -1.35 (-4.33%) | 23,001,064 |
| 11 Jul 2023 | CNY | 32.22 | 32.58 | 31.11 | 31.18 | 31.18 | -1.5 (-4.59%) | 17,191,561 |
| 10 Jul 2023 | CNY | 32.31 | 32.74 | 31.78 | 32.68 | 32.68 | +0.31 (+0.96%) | 11,640,925 |
| 7 Jul 2023 | CNY | 33.5 | 33.66 | 31.73 | 32.37 | 32.37 | -1.51 (-4.46%) | 21,653,597 |
| 6 Jul 2023 | CNY | 35.32 | 35.57 | 33.73 | 33.88 | 33.88 | -1.06 (-3.03%) | 19,450,043 |
| 5 Jul 2023 | CNY | 35.93 | 37.2 | 34.86 | 34.94 | 34.94 | +0.28 (+0.81%) | 30,149,849 |
| 4 Jul 2023 | CNY | 32.64 | 34.66 | 32.6 | 34.66 | 34.66 | +1.53 (+4.62%) | 23,252,208 |
| 3 Jul 2023 | CNY | 33.24 | 33.43 | 31 | 33.13 | 33.13 | +0.23 (+0.70%) | 27,067,948 |
