| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 26.4 | 26.4 | 25.91 | 26.31 | 26.31 | -0.14 (-0.53%) | 732,600 |
| 11 Aug 2023 | CNY | 26.4 | 26.74 | 26.21 | 26.45 | 26.45 | +0.07 (+0.27%) | 1,177,500 |
| 10 Aug 2023 | CNY | 26.08 | 26.69 | 25.91 | 26.38 | 26.38 | +0.28 (+1.07%) | 941,303 |
| 9 Aug 2023 | CNY | 26.36 | 26.36 | 25.83 | 26.1 | 26.1 | -0.26 (-0.99%) | 645,003 |
| 8 Aug 2023 | CNY | 26.27 | 26.77 | 26 | 26.36 | 26.36 | +0.09 (+0.34%) | 924,050 |
| 7 Aug 2023 | CNY | 26.42 | 26.68 | 26.22 | 26.27 | 26.27 | -0.18 (-0.68%) | 1,043,220 |
| 4 Aug 2023 | CNY | 26.34 | 26.52 | 26.21 | 26.45 | 26.45 | +0.1 (+0.38%) | 876,204 |
| 3 Aug 2023 | CNY | 26.68 | 26.73 | 26.25 | 26.35 | 26.35 | -0.29 (-1.09%) | 847,952 |
| 2 Aug 2023 | CNY | 26.48 | 26.76 | 26.1 | 26.64 | 26.64 | +0.16 (+0.60%) | 1,097,278 |
| 1 Aug 2023 | CNY | 26.61 | 26.68 | 26.25 | 26.48 | 26.48 | -0.12 (-0.45%) | 973,603 |
| 31 Jul 2023 | CNY | 26.74 | 26.89 | 26.55 | 26.6 | 26.6 | -0.17 (-0.64%) | 837,950 |
| 28 Jul 2023 | CNY | 26.59 | 26.91 | 26.36 | 26.77 | 26.77 | +0.02 (+0.07%) | 1,190,400 |
| 27 Jul 2023 | CNY | 26.99 | 27.29 | 26.6 | 26.75 | 26.75 | -0.24 (-0.89%) | 1,438,800 |
| 26 Jul 2023 | CNY | 26.78 | 27.45 | 26.66 | 26.99 | 26.99 | +0.02 (+0.07%) | 1,852,126 |
| 25 Jul 2023 | CNY | 26.75 | 27.5 | 26.52 | 26.97 | 26.97 | +0.19 (+0.71%) | 2,222,694 |
| 24 Jul 2023 | CNY | 25.97 | 26.97 | 25.55 | 26.78 | 26.78 | +0.81 (+3.12%) | 3,486,598 |
| 21 Jul 2023 | CNY | 27.79 | 27.79 | 25.97 | 25.97 | 25.97 | -2.52 (-8.85%) | 5,943,144 |
| 20 Jul 2023 | CNY | 31.95 | 31.95 | 28.49 | 28.49 | 28.49 | -3.16 (-9.98%) | 9,377,772 |
| 19 Jul 2023 | CNY | 29.65 | 32.62 | 29.45 | 31.65 | 31.65 | +2 (+6.75%) | 9,235,947 |
| 18 Jul 2023 | CNY | 29.7 | 29.89 | 29.3 | 29.65 | 29.65 | -0.05 (-0.17%) | 716,148 |
| 17 Jul 2023 | CNY | 29.7 | 30.03 | 29.21 | 29.7 | 29.7 | +0.01 (+0.03%) | 1,387,100 |
| 14 Jul 2023 | CNY | 28.55 | 29.73 | 28.33 | 29.69 | 29.69 | +1.22 (+4.29%) | 2,809,800 |
| 13 Jul 2023 | CNY | 28.06 | 28.65 | 27.72 | 28.47 | 28.47 | +0.58 (+2.08%) | 1,486,474 |
| 12 Jul 2023 | CNY | 28.21 | 28.21 | 27.73 | 27.89 | 27.89 | -0.11 (-0.39%) | 967,374 |
| 11 Jul 2023 | CNY | 28.49 | 28.65 | 27.96 | 28 | 28 | -0.49 (-1.72%) | 927,074 |
| 10 Jul 2023 | CNY | 28.82 | 28.97 | 28.4 | 28.49 | 28.49 | -0.36 (-1.25%) | 1,071,448 |
| 7 Jul 2023 | CNY | 28.48 | 29.19 | 28.28 | 28.85 | 28.85 | +0.21 (+0.73%) | 1,330,400 |
| 6 Jul 2023 | CNY | 28.17 | 29.08 | 28.01 | 28.64 | 28.64 | +0.25 (+0.88%) | 1,306,446 |
| 5 Jul 2023 | CNY | 27.94 | 28.99 | 27.73 | 28.39 | 28.39 | +0.33 (+1.18%) | 1,272,900 |
| 4 Jul 2023 | CNY | 27.96 | 28.51 | 27.5 | 28.06 | 28.06 | +0.38 (+1.37%) | 907,244 |
