| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 25.7 | 26.53 | 25.53 | 26.4 | 26.4 | +0.7 (+2.72%) | 1,335,560 |
| 16 Aug 2023 | CNY | 26.19 | 26.35 | 25.66 | 25.7 | 25.7 | -0.56 (-2.13%) | 741,440 |
| 15 Aug 2023 | CNY | 26.52 | 26.67 | 26.03 | 26.26 | 26.26 | -0.12 (-0.45%) | 642,240 |
| 14 Aug 2023 | CNY | 25.88 | 26.42 | 25.81 | 26.38 | 26.38 | +0.31 (+1.19%) | 792,722 |
| 11 Aug 2023 | CNY | 26.73 | 26.74 | 26.06 | 26.07 | 26.07 | -0.6 (-2.25%) | 1,058,460 |
| 10 Aug 2023 | CNY | 26.58 | 26.85 | 26.53 | 26.67 | 26.67 | -0.01 (-0.04%) | 845,880 |
| 9 Aug 2023 | CNY | 26.8 | 27.09 | 26.54 | 26.68 | 26.68 | -0.23 (-0.85%) | 1,249,600 |
| 8 Aug 2023 | CNY | 27.51 | 27.55 | 26.9 | 26.91 | 26.91 | -0.54 (-1.97%) | 1,536,500 |
| 7 Aug 2023 | CNY | 27.13 | 27.62 | 27.1 | 27.45 | 27.45 | +0.22 (+0.81%) | 1,511,820 |
| 4 Aug 2023 | CNY | 27.16 | 27.5 | 27.1 | 27.23 | 27.23 | +0.02 (+0.07%) | 1,475,301 |
| 3 Aug 2023 | CNY | 27.2 | 27.5 | 27.16 | 27.21 | 27.21 | -0.17 (-0.62%) | 1,135,900 |
| 2 Aug 2023 | CNY | 27.19 | 27.68 | 27.01 | 27.38 | 27.38 | +0.13 (+0.48%) | 1,715,000 |
| 1 Aug 2023 | CNY | 27.13 | 27.32 | 26.98 | 27.25 | 27.25 | -0.02 (-0.07%) | 1,353,320 |
| 31 Jul 2023 | CNY | 26.77 | 27.35 | 26.53 | 27.27 | 27.27 | +0.55 (+2.06%) | 2,484,920 |
| 28 Jul 2023 | CNY | 26.59 | 26.81 | 26.11 | 26.72 | 26.72 | +0.06 (+0.23%) | 1,716,720 |
| 27 Jul 2023 | CNY | 26.94 | 27.28 | 26.58 | 26.66 | 26.66 | -0.11 (-0.41%) | 1,574,380 |
| 26 Jul 2023 | CNY | 27.32 | 27.32 | 26.7 | 26.77 | 26.77 | -0.65 (-2.37%) | 2,168,220 |
| 25 Jul 2023 | CNY | 27.16 | 27.55 | 27 | 27.42 | 27.42 | +0.26 (+0.96%) | 2,637,435 |
| 24 Jul 2023 | CNY | 26.85 | 27.16 | 26.52 | 27.16 | 27.16 | +0.13 (+0.48%) | 2,024,897 |
| 21 Jul 2023 | CNY | 27.53 | 27.7 | 27.01 | 27.03 | 27.03 | -0.82 (-2.94%) | 3,315,142 |
| 20 Jul 2023 | CNY | 28.84 | 29.28 | 27.83 | 27.85 | 27.85 | -1.11 (-3.83%) | 5,170,101 |
| 19 Jul 2023 | CNY | 30.04 | 30.56 | 28.93 | 28.96 | 28.96 | -1.02 (-3.40%) | 6,988,501 |
| 18 Jul 2023 | CNY | 30.17 | 30.93 | 29.73 | 29.98 | 29.98 | -1.72 (-5.43%) | 10,513,488 |
| 17 Jul 2023 | CNY | 32.5 | 33.29 | 31.7 | 31.7 | 31.7 | -3.52 (-9.99%) | 8,063,203 |
| 14 Jul 2023 | CNY | 31.31 | 35.22 | 30.88 | 35.22 | 35.22 | +3.2 (+9.99%) | 16,530,246 |
| 13 Jul 2023 | CNY | 32.34 | 32.34 | 30.74 | 32.02 | 32.02 | -0.69 (-2.11%) | 9,513,215 |
| 12 Jul 2023 | CNY | 29.8 | 32.71 | 29.74 | 32.71 | 32.71 | +2.97 (+9.99%) | 3,064,142 |
| 11 Jul 2023 | CNY | 29.39 | 30.33 | 29 | 29.74 | 29.74 | +0.89 (+3.08%) | 2,709,466 |
| 10 Jul 2023 | CNY | 28.89 | 29.87 | 28.69 | 28.85 | 28.85 | +0.11 (+0.38%) | 1,839,802 |
| 7 Jul 2023 | CNY | 28.89 | 29.31 | 28.67 | 28.74 | 28.74 | -0.39 (-1.34%) | 1,392,842 |
