| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 25.42 | 25.42 | 25.03 | 25.06 | 25.06 | -0.22 (-0.87%) | 1,171,490 |
| 10 Aug 2023 | CNY | 25.25 | 25.44 | 25.01 | 25.28 | 25.28 | +0.23 (+0.92%) | 1,488,787 |
| 9 Aug 2023 | CNY | 25.09 | 25.2 | 24.81 | 25.05 | 25.05 | +0.03 (+0.12%) | 1,734,020 |
| 8 Aug 2023 | CNY | 25.27 | 25.45 | 24.51 | 25.02 | 25.02 | -0.36 (-1.42%) | 4,844,664 |
| 7 Aug 2023 | CNY | 26.8 | 26.8 | 25.3 | 25.38 | 25.38 | -2.58 (-9.23%) | 8,003,145 |
| 4 Aug 2023 | CNY | 28.47 | 28.47 | 27.95 | 27.96 | 27.96 | -0.31 (-1.10%) | 2,359,829 |
| 3 Aug 2023 | CNY | 27.76 | 28.39 | 27.59 | 28.27 | 28.27 | +0.5 (+1.80%) | 2,615,989 |
| 2 Aug 2023 | CNY | 27.76 | 27.85 | 27.57 | 27.77 | 27.77 | +0.12 (+0.43%) | 1,023,540 |
| 1 Aug 2023 | CNY | 27.1 | 27.92 | 27.06 | 27.65 | 27.65 | +0.33 (+1.21%) | 1,945,755 |
| 31 Jul 2023 | CNY | 27.24 | 27.51 | 27.24 | 27.32 | 27.32 | -0.05 (-0.18%) | 1,228,391 |
| 28 Jul 2023 | CNY | 27.3 | 27.67 | 27.16 | 27.37 | 27.37 | -0.1 (-0.36%) | 1,458,571 |
| 27 Jul 2023 | CNY | 27.32 | 27.95 | 27.2 | 27.47 | 27.47 | +0.17 (+0.62%) | 1,538,219 |
| 26 Jul 2023 | CNY | 27.68 | 27.68 | 27.08 | 27.3 | 27.3 | -0.16 (-0.58%) | 1,000,721 |
| 25 Jul 2023 | CNY | 27.25 | 27.52 | 27.12 | 27.46 | 27.46 | +0.4 (+1.48%) | 1,075,286 |
| 24 Jul 2023 | CNY | 26.82 | 27.35 | 26.82 | 27.06 | 27.06 | +0.24 (+0.89%) | 827,289 |
| 21 Jul 2023 | CNY | 26.76 | 27.12 | 26.62 | 26.82 | 26.82 | -0.05 (-0.19%) | 1,095,920 |
| 20 Jul 2023 | CNY | 27.66 | 27.76 | 26.86 | 26.87 | 26.87 | -0.79 (-2.86%) | 2,079,564 |
| 19 Jul 2023 | CNY | 27.9 | 27.96 | 27.55 | 27.66 | 27.66 | -0.29 (-1.04%) | 1,210,476 |
| 18 Jul 2023 | CNY | 27.95 | 28.16 | 27.77 | 27.95 | 27.95 | +0.05 (+0.18%) | 1,191,574 |
| 17 Jul 2023 | CNY | 28.18 | 28.18 | 27.75 | 27.9 | 27.9 | -0.22 (-0.78%) | 1,416,786 |
| 14 Jul 2023 | CNY | 27.77 | 28.18 | 27.75 | 28.12 | 28.12 | +0.37 (+1.33%) | 1,940,818 |
| 13 Jul 2023 | CNY | 27.45 | 27.76 | 27.3 | 27.75 | 27.75 | +0.35 (+1.28%) | 1,202,031 |
| 12 Jul 2023 | CNY | 27.85 | 28 | 27.39 | 27.4 | 27.4 | -0.41 (-1.47%) | 1,599,003 |
| 11 Jul 2023 | CNY | 27.67 | 27.85 | 27.5 | 27.81 | 27.81 | +0.05 (+0.18%) | 1,294,703 |
| 10 Jul 2023 | CNY | 27.66 | 28.05 | 27.61 | 27.76 | 27.76 | +0.1 (+0.36%) | 1,485,873 |
| 7 Jul 2023 | CNY | 27.48 | 27.72 | 27.1 | 27.66 | 27.66 | +0.13 (+0.47%) | 1,373,133 |
| 6 Jul 2023 | CNY | 27.24 | 27.93 | 27.24 | 27.53 | 27.53 | +0.17 (+0.62%) | 1,570,073 |
| 5 Jul 2023 | CNY | 27.65 | 27.65 | 27.24 | 27.36 | 27.36 | -0.26 (-0.94%) | 1,295,200 |
| 4 Jul 2023 | CNY | 27.57 | 27.68 | 27.4 | 27.62 | 27.62 | +0.13 (+0.47%) | 1,265,347 |
| 3 Jul 2023 | CNY | 27.7 | 27.82 | 27.28 | 27.49 | 27.49 | +0.03 (+0.11%) | 1,520,741 |
