| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 28.45 | 28.45 | 27.58 | 27.69 | 27.69 | -0.96 (-3.35%) | 10,412,060 |
| 24 Aug 2023 | CNY | 28.59 | 29.1 | 28.35 | 28.65 | 28.65 | +0.16 (+0.56%) | 7,233,700 |
| 23 Aug 2023 | CNY | 29.07 | 29.1 | 28.49 | 28.49 | 28.49 | -0.81 (-2.76%) | 6,801,740 |
| 22 Aug 2023 | CNY | 28.98 | 29.39 | 28.6 | 29.3 | 29.3 | +0.32 (+1.10%) | 9,453,080 |
| 21 Aug 2023 | CNY | 29.42 | 29.62 | 28.95 | 28.98 | 28.98 | -0.59 (-2.00%) | 10,205,940 |
| 18 Aug 2023 | CNY | 30.19 | 30.51 | 29.5 | 29.57 | 29.57 | -0.64 (-2.12%) | 8,770,700 |
| 17 Aug 2023 | CNY | 29.75 | 30.24 | 29.3 | 30.21 | 30.21 | +0.46 (+1.55%) | 9,304,300 |
| 16 Aug 2023 | CNY | 30.54 | 30.57 | 29.7 | 29.75 | 29.75 | -0.71 (-2.33%) | 9,863,030 |
| 15 Aug 2023 | CNY | 30.7 | 31.38 | 30.25 | 30.46 | 30.46 | -0.24 (-0.78%) | 12,206,650 |
| 14 Aug 2023 | CNY | 30.8 | 31.05 | 30.36 | 30.7 | 30.7 | -0.59 (-1.89%) | 11,027,840 |
| 11 Aug 2023 | CNY | 32.04 | 32.23 | 31.25 | 31.29 | 31.29 | -0.71 (-2.22%) | 11,021,750 |
| 10 Aug 2023 | CNY | 32.11 | 32.23 | 31.62 | 32 | 32 | 0.0 (0.0%) | 10,550,600 |
| 9 Aug 2023 | CNY | 32.3 | 32.87 | 31.8 | 32 | 32 | -0.39 (-1.20%) | 19,080,720 |
| 8 Aug 2023 | CNY | 31.53 | 32.97 | 31.48 | 32.39 | 32.39 | +0.55 (+1.73%) | 32,155,400 |
| 7 Aug 2023 | CNY | 30.35 | 33.22 | 30.27 | 31.84 | 31.84 | +1.34 (+4.39%) | 40,138,480 |
| 4 Aug 2023 | CNY | 30.52 | 30.65 | 30.34 | 30.5 | 30.5 | -0.02 (-0.07%) | 11,136,950 |
| 3 Aug 2023 | CNY | 30.2 | 30.6 | 30.06 | 30.52 | 30.52 | +0.23 (+0.76%) | 10,218,540 |
| 2 Aug 2023 | CNY | 30.5 | 30.66 | 30.15 | 30.29 | 30.29 | -0.27 (-0.88%) | 10,138,110 |
| 1 Aug 2023 | CNY | 30.59 | 30.78 | 30.21 | 30.56 | 30.56 | -0.07 (-0.23%) | 12,554,750 |
| 31 Jul 2023 | CNY | 30.09 | 30.94 | 30.06 | 30.63 | 30.63 | +0.62 (+2.07%) | 18,329,630 |
| 28 Jul 2023 | CNY | 29.55 | 30.18 | 29.29 | 30.01 | 30.01 | +0.24 (+0.81%) | 16,516,480 |
| 27 Jul 2023 | CNY | 29.7 | 30.1 | 29.7 | 29.77 | 29.77 | -0.05 (-0.17%) | 10,473,870 |
| 26 Jul 2023 | CNY | 30.07 | 30.07 | 29.6 | 29.82 | 29.82 | -0.28 (-0.93%) | 9,804,980 |
| 25 Jul 2023 | CNY | 29.99 | 30.32 | 29.86 | 30.1 | 30.1 | +0.46 (+1.55%) | 12,194,310 |
| 24 Jul 2023 | CNY | 29.77 | 29.99 | 29.41 | 29.64 | 29.64 | -0.14 (-0.47%) | 6,821,040 |
| 21 Jul 2023 | CNY | 30.01 | 30.29 | 29.59 | 29.78 | 29.78 | -0.34 (-1.13%) | 10,084,050 |
| 20 Jul 2023 | CNY | 30.5 | 30.88 | 30.07 | 30.12 | 30.12 | -0.37 (-1.21%) | 11,964,070 |
| 19 Jul 2023 | CNY | 30.8 | 30.85 | 30.23 | 30.49 | 30.49 | -0.36 (-1.17%) | 9,468,690 |
| 18 Jul 2023 | CNY | 30.82 | 31.02 | 30.51 | 30.85 | 30.85 | +0.03 (+0.10%) | 11,329,160 |
| 17 Jul 2023 | CNY | 30.52 | 31.02 | 30.38 | 30.82 | 30.82 | -0.99 (-3.11%) | 18,740,790 |
