| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 24.3 | 24.43 | 24.21 | 24.3 | 24.3 | -0.07 (-0.29%) | 4,055,781 |
| 8 Aug 2023 | CNY | 24.42 | 24.55 | 24.2 | 24.37 | 24.37 | 0.0 (0.0%) | 6,148,128 |
| 7 Aug 2023 | CNY | 24.55 | 24.74 | 24.2 | 24.37 | 24.37 | -0.14 (-0.57%) | 9,049,937 |
| 4 Aug 2023 | CNY | 23.85 | 24.66 | 23.79 | 24.51 | 24.51 | +0.79 (+3.33%) | 18,510,454 |
| 3 Aug 2023 | CNY | 23.61 | 23.82 | 23.42 | 23.72 | 23.72 | +0.11 (+0.47%) | 4,893,667 |
| 2 Aug 2023 | CNY | 23.79 | 23.84 | 23.52 | 23.61 | 23.61 | -0.17 (-0.71%) | 5,727,948 |
| 1 Aug 2023 | CNY | 24.1 | 24.13 | 23.73 | 23.78 | 23.78 | -0.28 (-1.16%) | 9,654,560 |
| 31 Jul 2023 | CNY | 24.3 | 24.65 | 23.98 | 24.06 | 24.06 | -0.23 (-0.95%) | 13,071,247 |
| 28 Jul 2023 | CNY | 23.28 | 24.4 | 23.15 | 24.29 | 24.29 | +0.91 (+3.89%) | 17,063,896 |
| 27 Jul 2023 | CNY | 23.76 | 23.85 | 23.37 | 23.38 | 23.38 | -0.42 (-1.76%) | 8,599,410 |
| 26 Jul 2023 | CNY | 24.17 | 24.32 | 23.76 | 23.8 | 23.8 | +0.2 (+0.85%) | 14,618,385 |
| 25 Jul 2023 | CNY | 24.99 | 24.99 | 23.6 | 23.6 | 23.6 | +0.88 (+3.87%) | 27,109,966 |
| 24 Jul 2023 | CNY | 23.63 | 23.64 | 22.67 | 22.72 | 22.72 | -0.93 (-3.93%) | 9,517,835 |
| 21 Jul 2023 | CNY | 23.62 | 23.81 | 23.23 | 23.65 | 23.65 | -0.16 (-0.67%) | 7,917,150 |
| 20 Jul 2023 | CNY | 23.39 | 24.16 | 23.35 | 23.81 | 23.81 | +0.42 (+1.80%) | 11,834,356 |
| 19 Jul 2023 | CNY | 23.23 | 23.42 | 23.14 | 23.39 | 23.39 | +0.16 (+0.69%) | 5,423,300 |
| 18 Jul 2023 | CNY | 23.07 | 23.35 | 22.9 | 23.23 | 23.23 | +0.24 (+1.04%) | 4,869,749 |
| 17 Jul 2023 | CNY | 22.9 | 23.02 | 22.78 | 22.99 | 22.99 | +0.06 (+0.26%) | 3,968,492 |
| 14 Jul 2023 | CNY | 23.1 | 23.18 | 22.92 | 22.93 | 22.93 | -0.17 (-0.74%) | 4,098,911 |
| 13 Jul 2023 | CNY | 23.18 | 23.43 | 23.04 | 23.1 | 23.1 | +0.07 (+0.30%) | 4,891,652 |
| 12 Jul 2023 | CNY | 22.94 | 23.24 | 22.84 | 23.03 | 23.03 | +0.02 (+0.09%) | 5,228,019 |
| 11 Jul 2023 | CNY | 23.04 | 23.09 | 22.78 | 23.01 | 23.01 | -0.06 (-0.26%) | 3,243,829 |
| 10 Jul 2023 | CNY | 22.88 | 23.44 | 22.86 | 23.07 | 23.07 | +0.26 (+1.14%) | 6,078,817 |
| 7 Jul 2023 | CNY | 22.81 | 22.93 | 22.47 | 22.81 | 22.81 | -0.08 (-0.35%) | 5,587,866 |
| 6 Jul 2023 | CNY | 23.15 | 23.15 | 22.8 | 22.89 | 22.89 | -0.23 (-0.99%) | 4,186,603 |
| 5 Jul 2023 | CNY | 22.91 | 23.18 | 22.81 | 23.12 | 23.12 | +0.21 (+0.92%) | 5,388,901 |
| 4 Jul 2023 | CNY | 23.15 | 23.15 | 22.85 | 22.91 | 22.91 | -0.1 (-0.43%) | 4,355,332 |
| 3 Jul 2023 | CNY | 22.59 | 23.06 | 22.58 | 23.01 | 23.01 | +0.44 (+1.95%) | 7,143,941 |
| 30 Jun 2023 | CNY | 22 | 22.9 | 21.96 | 22.57 | 22.57 | +0.57 (+2.59%) | 8,895,208 |
| 29 Jun 2023 | CNY | 22.3 | 22.3 | 21.97 | 22 | 22 | -0.36 (-1.61%) | 8,115,945 |
