| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 27.3 | 27.8 | 26.68 | 27.71 | 27.71 | +0.11 (+0.40%) | 20,510,087 |
| 11 Aug 2023 | CNY | 28.48 | 28.55 | 27.58 | 27.6 | 27.6 | -0.7 (-2.47%) | 11,306,852 |
| 10 Aug 2023 | CNY | 28.28 | 28.35 | 27.98 | 28.3 | 28.3 | -0.1 (-0.35%) | 11,926,759 |
| 9 Aug 2023 | CNY | 28.88 | 28.99 | 28.2 | 28.4 | 28.4 | -0.73 (-2.51%) | 18,450,126 |
| 8 Aug 2023 | CNY | 28.56 | 29.4 | 28.51 | 29.13 | 29.13 | +0.38 (+1.32%) | 24,654,786 |
| 7 Aug 2023 | CNY | 28.65 | 29.1 | 28.5 | 28.75 | 28.75 | +0.05 (+0.17%) | 30,677,084 |
| 4 Aug 2023 | CNY | 27.86 | 28.9 | 27.6 | 28.7 | 28.7 | +0.59 (+2.10%) | 42,069,717 |
| 3 Aug 2023 | CNY | 27.88 | 28.46 | 27.48 | 28.11 | 28.11 | +0.13 (+0.46%) | 24,481,914 |
| 2 Aug 2023 | CNY | 27.85 | 28.5 | 27.71 | 27.98 | 27.98 | +0.14 (+0.50%) | 37,692,882 |
| 1 Aug 2023 | CNY | 27.98 | 28.1 | 27.42 | 27.84 | 27.84 | -0.01 (-0.04%) | 20,711,931 |
| 31 Jul 2023 | CNY | 26.88 | 28.29 | 26.87 | 27.85 | 27.85 | +1.02 (+3.80%) | 39,551,698 |
| 28 Jul 2023 | CNY | 27.24 | 27.24 | 26.47 | 26.83 | 26.83 | -0.41 (-1.51%) | 36,008,624 |
| 27 Jul 2023 | CNY | 27.1 | 27.57 | 27.1 | 27.24 | 27.24 | +0.38 (+1.41%) | 28,764,121 |
| 26 Jul 2023 | CNY | 28.04 | 28.04 | 26.7 | 26.86 | 26.86 | -1.18 (-4.21%) | 40,607,241 |
| 25 Jul 2023 | CNY | 27.5 | 28.16 | 27.11 | 28.04 | 28.04 | +0.98 (+3.62%) | 46,110,391 |
| 24 Jul 2023 | CNY | 27 | 27.46 | 26.64 | 27.06 | 27.06 | +0.18 (+0.67%) | 19,912,206 |
| 21 Jul 2023 | CNY | 27.19 | 27.5 | 26.76 | 26.88 | 26.88 | -0.54 (-1.97%) | 29,725,959 |
| 20 Jul 2023 | CNY | 28.06 | 28.21 | 27.3 | 27.42 | 27.42 | -0.65 (-2.32%) | 38,327,121 |
| 19 Jul 2023 | CNY | 27.93 | 28.4 | 27.75 | 28.07 | 28.07 | +0.14 (+0.50%) | 24,844,520 |
| 18 Jul 2023 | CNY | 27.4 | 28.36 | 27.24 | 27.93 | 27.93 | +0.31 (+1.12%) | 44,849,147 |
| 17 Jul 2023 | CNY | 27.84 | 28.2 | 27.26 | 27.62 | 27.62 | -0.29 (-1.04%) | 23,498,825 |
| 14 Jul 2023 | CNY | 27.78 | 28.55 | 27.76 | 27.91 | 27.91 | +0.1 (+0.36%) | 46,281,731 |
| 13 Jul 2023 | CNY | 27.79 | 28.06 | 27.33 | 27.81 | 27.81 | +0.02 (+0.07%) | 38,038,975 |
| 12 Jul 2023 | CNY | 28 | 28.54 | 27.69 | 27.79 | 27.79 | -0.27 (-0.96%) | 32,603,012 |
| 11 Jul 2023 | CNY | 27.32 | 28.16 | 26.93 | 28.06 | 28.06 | +0.96 (+3.54%) | 62,588,809 |
| 10 Jul 2023 | CNY | 28 | 28.22 | 27 | 27.1 | 27.1 | -1.07 (-3.80%) | 62,978,814 |
| 7 Jul 2023 | CNY | 28.99 | 29.05 | 28.02 | 28.17 | 28.17 | -0.65 (-2.26%) | 43,499,399 |
| 6 Jul 2023 | CNY | 28.99 | 29.33 | 28.6 | 28.82 | 28.82 | -0.28 (-0.96%) | 40,530,382 |
| 5 Jul 2023 | CNY | 29.61 | 29.9 | 28.98 | 29.1 | 29.1 | -0.63 (-2.12%) | 50,451,629 |
| 4 Jul 2023 | CNY | 29.26 | 30.1 | 29 | 29.73 | 29.73 | +0.53 (+1.82%) | 52,909,164 |
