| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 26.02 | 26.19 | 25.24 | 25.37 | 25.37 | -0.85 (-3.24%) | 2,418,550 |
| 24 Aug 2023 | CNY | 26.19 | 26.6 | 25.81 | 26.22 | 26.22 | +0.11 (+0.42%) | 3,138,050 |
| 23 Aug 2023 | CNY | 27.35 | 27.35 | 26.1 | 26.11 | 26.11 | -1.29 (-4.71%) | 2,875,800 |
| 22 Aug 2023 | CNY | 26.83 | 27.45 | 26.75 | 27.4 | 27.4 | +0.6 (+2.24%) | 2,282,700 |
| 21 Aug 2023 | CNY | 26.64 | 27.27 | 26.4 | 26.8 | 26.8 | +0.22 (+0.83%) | 1,577,700 |
| 18 Aug 2023 | CNY | 27.02 | 27.5 | 26.58 | 26.58 | 26.58 | -0.62 (-2.28%) | 1,638,500 |
| 17 Aug 2023 | CNY | 26.46 | 27.36 | 26.16 | 27.2 | 27.2 | +0.58 (+2.18%) | 2,185,400 |
| 16 Aug 2023 | CNY | 26.62 | 27.08 | 26.57 | 26.62 | 26.62 | -0.36 (-1.33%) | 1,709,900 |
| 15 Aug 2023 | CNY | 27.06 | 27.49 | 26.66 | 26.98 | 26.98 | -0.25 (-0.92%) | 1,748,500 |
| 14 Aug 2023 | CNY | 26.37 | 27.3 | 26.21 | 27.23 | 27.23 | +0.64 (+2.41%) | 2,351,700 |
| 11 Aug 2023 | CNY | 27.03 | 27.38 | 26.5 | 26.59 | 26.59 | -0.4 (-1.48%) | 1,751,000 |
| 10 Aug 2023 | CNY | 27.56 | 27.65 | 26.9 | 26.99 | 26.99 | -0.46 (-1.68%) | 1,778,030 |
| 9 Aug 2023 | CNY | 27.54 | 28.09 | 27.09 | 27.45 | 27.45 | -0.23 (-0.83%) | 2,535,400 |
| 8 Aug 2023 | CNY | 27.21 | 28.5 | 27 | 27.68 | 27.68 | +0.47 (+1.73%) | 4,682,700 |
| 7 Aug 2023 | CNY | 26.97 | 27.79 | 26.81 | 27.21 | 27.21 | +0.11 (+0.41%) | 2,656,900 |
| 4 Aug 2023 | CNY | 27.67 | 27.98 | 26.5 | 27.1 | 27.1 | -0.57 (-2.06%) | 4,504,500 |
| 3 Aug 2023 | CNY | 27.96 | 28.2 | 27.62 | 27.67 | 27.67 | -0.39 (-1.39%) | 2,625,200 |
| 2 Aug 2023 | CNY | 28.84 | 28.85 | 28.04 | 28.06 | 28.06 | -1.13 (-3.87%) | 3,540,900 |
| 1 Aug 2023 | CNY | 29 | 30.13 | 28.83 | 29.19 | 29.19 | -0.06 (-0.21%) | 5,219,300 |
| 31 Jul 2023 | CNY | 28.01 | 30.5 | 28.01 | 29.25 | 29.25 | +1.32 (+4.73%) | 7,897,300 |
| 28 Jul 2023 | CNY | 28.05 | 28.45 | 27.33 | 27.93 | 27.93 | -0.65 (-2.27%) | 3,809,000 |
| 27 Jul 2023 | CNY | 27.74 | 28.99 | 27.6 | 28.58 | 28.58 | +0.88 (+3.18%) | 6,261,100 |
| 26 Jul 2023 | CNY | 27.67 | 28.15 | 27.2 | 27.7 | 27.7 | -0.25 (-0.89%) | 3,944,700 |
| 25 Jul 2023 | CNY | 28.14 | 28.55 | 27.19 | 27.95 | 27.95 | +0.03 (+0.11%) | 5,586,000 |
| 24 Jul 2023 | CNY | 29.12 | 29.24 | 27.74 | 27.92 | 27.92 | -1.2 (-4.12%) | 6,550,160 |
| 21 Jul 2023 | CNY | 30.15 | 30.83 | 28.68 | 29.12 | 29.12 | -2.52 (-7.96%) | 12,340,420 |
| 20 Jul 2023 | CNY | 29.1 | 31.64 | 28.52 | 31.64 | 31.64 | +2.88 (+10.01%) | 13,452,280 |
| 19 Jul 2023 | CNY | 27.5 | 29.49 | 27.36 | 28.76 | 28.76 | +1.07 (+3.86%) | 6,487,240 |
| 18 Jul 2023 | CNY | 27.55 | 28.4 | 27.22 | 27.69 | 27.69 | +0.1 (+0.36%) | 4,250,600 |
| 17 Jul 2023 | CNY | 28.17 | 28.17 | 26.88 | 27.59 | 27.59 | +0.09 (+0.33%) | 5,517,400 |
