| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 25.68 | 26.27 | 25.51 | 26 | 26 | +0.14 (+0.54%) | 24,148,602 |
| 16 Aug 2023 | CNY | 26.41 | 26.65 | 25.8 | 25.86 | 25.86 | -0.6 (-2.27%) | 25,341,094 |
| 15 Aug 2023 | CNY | 27.1 | 27.36 | 26.17 | 26.46 | 26.46 | -0.58 (-2.14%) | 24,074,158 |
| 14 Aug 2023 | CNY | 25.93 | 27.12 | 25.87 | 27.04 | 27.04 | +0.6 (+2.27%) | 24,092,469 |
| 11 Aug 2023 | CNY | 27.4 | 27.6 | 26.38 | 26.44 | 26.44 | -0.83 (-3.04%) | 28,198,168 |
| 10 Aug 2023 | CNY | 27.19 | 27.36 | 26.95 | 27.27 | 27.27 | +0.01 (+0.04%) | 24,337,803 |
| 9 Aug 2023 | CNY | 28.19 | 28.55 | 27.11 | 27.26 | 27.26 | -0.99 (-3.50%) | 38,407,119 |
| 8 Aug 2023 | CNY | 28.73 | 28.82 | 28.25 | 28.25 | 28.25 | -0.17 (-0.60%) | 22,993,064 |
| 7 Aug 2023 | CNY | 28.98 | 29.68 | 28.4 | 28.42 | 28.42 | -0.42 (-1.46%) | 56,311,808 |
| 4 Aug 2023 | CNY | 27.39 | 29.09 | 27.38 | 28.84 | 28.84 | +1.34 (+4.87%) | 63,947,305 |
| 3 Aug 2023 | CNY | 27.41 | 27.85 | 27.21 | 27.5 | 27.5 | -0.18 (-0.65%) | 24,997,599 |
| 2 Aug 2023 | CNY | 27.54 | 27.81 | 27.38 | 27.68 | 27.68 | 0.0 (0.0%) | 21,702,263 |
| 1 Aug 2023 | CNY | 27.2 | 27.98 | 26.89 | 27.68 | 27.68 | +0.4 (+1.47%) | 36,201,446 |
| 31 Jul 2023 | CNY | 26.9 | 27.86 | 26.52 | 27.28 | 27.28 | +0.34 (+1.26%) | 42,511,858 |
| 28 Jul 2023 | CNY | 27.35 | 27.49 | 26.91 | 26.94 | 26.94 | -0.39 (-1.43%) | 43,595,656 |
| 27 Jul 2023 | CNY | 27.69 | 27.77 | 27.15 | 27.33 | 27.33 | -0.39 (-1.41%) | 28,287,392 |
| 26 Jul 2023 | CNY | 28.38 | 28.38 | 27.46 | 27.72 | 27.72 | -0.74 (-2.60%) | 30,648,551 |
| 25 Jul 2023 | CNY | 28.57 | 28.9 | 27.8 | 28.46 | 28.46 | +0.21 (+0.74%) | 49,164,332 |
| 24 Jul 2023 | CNY | 27.32 | 29 | 27.29 | 28.25 | 28.25 | +0.92 (+3.37%) | 51,800,874 |
| 21 Jul 2023 | CNY | 27.46 | 27.7 | 27.12 | 27.33 | 27.33 | -0.24 (-0.87%) | 28,981,571 |
| 20 Jul 2023 | CNY | 28.7 | 28.77 | 27.36 | 27.57 | 27.57 | -1.12 (-3.90%) | 54,446,280 |
| 19 Jul 2023 | CNY | 29.28 | 29.5 | 28.53 | 28.69 | 28.69 | -0.45 (-1.54%) | 39,165,303 |
| 18 Jul 2023 | CNY | 29.92 | 30.05 | 29.07 | 29.14 | 29.14 | -0.67 (-2.25%) | 39,801,776 |
| 17 Jul 2023 | CNY | 29.66 | 30.55 | 29.36 | 29.81 | 29.81 | -0.07 (-0.23%) | 49,902,021 |
| 14 Jul 2023 | CNY | 28.83 | 30.5 | 28.65 | 29.88 | 29.88 | +1.19 (+4.15%) | 69,931,548 |
| 13 Jul 2023 | CNY | 29.01 | 29.51 | 28.48 | 28.69 | 28.69 | -0.06 (-0.21%) | 61,302,369 |
| 12 Jul 2023 | CNY | 30 | 30.46 | 28.56 | 28.75 | 28.75 | -1.8 (-5.89%) | 73,241,944 |
| 11 Jul 2023 | CNY | 30.07 | 30.99 | 29.99 | 30.55 | 30.55 | +0.41 (+1.36%) | 30,903,662 |
| 10 Jul 2023 | CNY | 30.65 | 30.8 | 29.74 | 30.14 | 30.14 | -0.47 (-1.54%) | 36,307,874 |
| 7 Jul 2023 | CNY | 31.28 | 31.44 | 29.7 | 30.61 | 30.61 | -0.89 (-2.83%) | 53,723,180 |
