| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 27.65 | 28.57 | 27.33 | 27.78 | 27.78 | -0.04 (-0.14%) | 12,416,663 |
| 15 Aug 2023 | CNY | 27.5 | 28.33 | 27.35 | 27.82 | 27.82 | +0.27 (+0.98%) | 7,985,493 |
| 14 Aug 2023 | CNY | 27.12 | 27.72 | 26.71 | 27.55 | 27.55 | 0.0 (0.0%) | 5,929,477 |
| 11 Aug 2023 | CNY | 27.9 | 28.23 | 27.48 | 27.55 | 27.55 | -0.24 (-0.86%) | 7,630,158 |
| 10 Aug 2023 | CNY | 27.03 | 28 | 26.99 | 27.79 | 27.79 | +0.65 (+2.39%) | 10,350,419 |
| 9 Aug 2023 | CNY | 26.5 | 27.2 | 26.19 | 27.14 | 27.14 | +0.55 (+2.07%) | 7,779,422 |
| 8 Aug 2023 | CNY | 26.61 | 26.77 | 26.06 | 26.59 | 26.59 | -0.11 (-0.41%) | 4,718,143 |
| 7 Aug 2023 | CNY | 26.6 | 27.08 | 26.27 | 26.7 | 26.7 | +0.07 (+0.26%) | 6,233,584 |
| 4 Aug 2023 | CNY | 26.66 | 27.04 | 26.51 | 26.63 | 26.63 | +0.02 (+0.08%) | 5,740,579 |
| 3 Aug 2023 | CNY | 26.57 | 26.81 | 26.4 | 26.61 | 26.61 | -0.2 (-0.75%) | 5,304,297 |
| 2 Aug 2023 | CNY | 27.2 | 27.35 | 26.6 | 26.81 | 26.81 | -0.66 (-2.40%) | 7,836,336 |
| 1 Aug 2023 | CNY | 27.4 | 27.48 | 26.96 | 27.47 | 27.47 | +0.1 (+0.37%) | 5,998,396 |
| 31 Jul 2023 | CNY | 27.68 | 27.98 | 27.21 | 27.37 | 27.37 | -0.67 (-2.39%) | 11,628,400 |
| 28 Jul 2023 | CNY | 26.29 | 28.14 | 26.29 | 28.04 | 28.04 | +1.62 (+6.13%) | 18,603,451 |
| 27 Jul 2023 | CNY | 26.4 | 26.75 | 26.29 | 26.42 | 26.42 | -0.2 (-0.75%) | 6,883,574 |
| 26 Jul 2023 | CNY | 26.33 | 26.86 | 26.2 | 26.62 | 26.62 | +0.27 (+1.02%) | 9,712,792 |
| 25 Jul 2023 | CNY | 27.01 | 27.03 | 26.05 | 26.35 | 26.35 | +0.11 (+0.42%) | 8,004,489 |
| 24 Jul 2023 | CNY | 27.05 | 27.13 | 26.17 | 26.24 | 26.24 | -0.77 (-2.85%) | 9,627,357 |
| 21 Jul 2023 | CNY | 27.33 | 27.89 | 26.89 | 27.01 | 27.01 | -0.46 (-1.67%) | 15,853,919 |
| 20 Jul 2023 | CNY | 26.25 | 28.38 | 26.14 | 27.47 | 27.47 | +1.43 (+5.49%) | 24,950,507 |
| 19 Jul 2023 | CNY | 25.01 | 26.26 | 25.01 | 26.04 | 26.04 | +0.91 (+3.62%) | 13,512,231 |
| 18 Jul 2023 | CNY | 25.11 | 25.58 | 24.92 | 25.13 | 25.13 | +0.31 (+1.25%) | 7,562,013 |
| 17 Jul 2023 | CNY | 24.48 | 24.84 | 24.4 | 24.82 | 24.82 | +0.19 (+0.77%) | 4,734,000 |
| 14 Jul 2023 | CNY | 24.7 | 24.93 | 24.56 | 24.63 | 24.63 | -0.12 (-0.48%) | 3,430,346 |
| 13 Jul 2023 | CNY | 24.88 | 25.1 | 24.63 | 24.75 | 24.75 | -0.13 (-0.52%) | 4,732,400 |
| 12 Jul 2023 | CNY | 24.59 | 25.05 | 24.44 | 24.88 | 24.88 | +0.29 (+1.18%) | 6,743,588 |
| 11 Jul 2023 | CNY | 24.48 | 24.75 | 24.13 | 24.59 | 24.59 | +0.11 (+0.45%) | 4,843,440 |
| 10 Jul 2023 | CNY | 24.39 | 24.71 | 24.3 | 24.48 | 24.48 | +0.16 (+0.66%) | 5,393,642 |
| 7 Jul 2023 | CNY | 24.37 | 24.5 | 24.11 | 24.32 | 24.32 | -0.13 (-0.53%) | 5,443,264 |
| 6 Jul 2023 | CNY | 23.73 | 24.74 | 23.38 | 24.45 | 24.45 | +0.77 (+3.25%) | 12,754,199 |
