| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 25.81 | 26.14 | 25.1 | 26 | 26 | +0.05 (+0.19%) | 39,984,406 |
| 16 Aug 2023 | CNY | 26.57 | 26.85 | 25.92 | 25.95 | 25.95 | -0.67 (-2.52%) | 37,440,663 |
| 15 Aug 2023 | CNY | 27.75 | 27.88 | 25.97 | 26.62 | 26.62 | -1.18 (-4.24%) | 78,885,969 |
| 14 Aug 2023 | CNY | 28.01 | 28.18 | 27.6 | 27.8 | 27.8 | -0.55 (-1.94%) | 26,642,269 |
| 11 Aug 2023 | CNY | 28.83 | 28.83 | 28.21 | 28.35 | 28.35 | -0.48 (-1.66%) | 26,323,826 |
| 10 Aug 2023 | CNY | 28.28 | 28.88 | 28.21 | 28.83 | 28.83 | +0.77 (+2.74%) | 34,719,036 |
| 9 Aug 2023 | CNY | 27.98 | 28.27 | 27.73 | 28.06 | 28.06 | +0.02 (+0.07%) | 16,476,556 |
| 8 Aug 2023 | CNY | 28.59 | 28.89 | 28.01 | 28.04 | 28.04 | -0.53 (-1.86%) | 28,288,495 |
| 7 Aug 2023 | CNY | 28.95 | 28.96 | 28.44 | 28.57 | 28.57 | -0.37 (-1.28%) | 19,846,168 |
| 4 Aug 2023 | CNY | 28.65 | 29.18 | 28.57 | 28.94 | 28.94 | +0.37 (+1.30%) | 36,091,021 |
| 3 Aug 2023 | CNY | 28.18 | 28.86 | 28.18 | 28.57 | 28.57 | +0.41 (+1.46%) | 37,226,265 |
| 2 Aug 2023 | CNY | 28.5 | 28.75 | 28.1 | 28.16 | 28.16 | -0.29 (-1.02%) | 32,499,240 |
| 1 Aug 2023 | CNY | 29.05 | 29.06 | 28.21 | 28.45 | 28.45 | -0.64 (-2.20%) | 45,993,794 |
| 31 Jul 2023 | CNY | 29.88 | 30.08 | 28.87 | 29.09 | 29.09 | -0.33 (-1.12%) | 60,608,264 |
| 28 Jul 2023 | CNY | 28.66 | 29.46 | 28.51 | 29.42 | 29.42 | +0.76 (+2.65%) | 33,221,857 |
| 27 Jul 2023 | CNY | 29.09 | 29.2 | 28.6 | 28.66 | 28.66 | -0.4 (-1.38%) | 22,401,050 |
| 26 Jul 2023 | CNY | 29.13 | 29.59 | 28.92 | 29.06 | 29.06 | -0.12 (-0.41%) | 29,589,298 |
| 25 Jul 2023 | CNY | 29.01 | 29.42 | 28.9 | 29.18 | 29.18 | +0.46 (+1.60%) | 35,279,062 |
| 24 Jul 2023 | CNY | 28.67 | 28.93 | 28.3 | 28.72 | 28.72 | -0.12 (-0.42%) | 44,194,333 |
| 21 Jul 2023 | CNY | 29.04 | 29.36 | 28.65 | 28.84 | 28.84 | -0.29 (-1.00%) | 45,175,674 |
| 20 Jul 2023 | CNY | 29.83 | 29.96 | 29.1 | 29.13 | 29.13 | -0.47 (-1.59%) | 30,857,087 |
| 19 Jul 2023 | CNY | 30.22 | 30.22 | 29.4 | 29.6 | 29.6 | -0.62 (-2.05%) | 34,709,553 |
| 18 Jul 2023 | CNY | 30.8 | 30.92 | 30.18 | 30.22 | 30.22 | -0.57 (-1.85%) | 25,557,449 |
| 17 Jul 2023 | CNY | 30.26 | 31.36 | 30.18 | 30.79 | 30.79 | +0.25 (+0.82%) | 31,043,774 |
| 14 Jul 2023 | CNY | 31.25 | 31.28 | 30.51 | 30.54 | 30.54 | -0.8 (-2.55%) | 29,907,779 |
| 13 Jul 2023 | CNY | 30.95 | 32.1 | 30.88 | 31.34 | 31.34 | +0.22 (+0.71%) | 31,530,399 |
| 12 Jul 2023 | CNY | 30.69 | 31.62 | 29.84 | 31.12 | 31.12 | +0.53 (+1.73%) | 46,518,045 |
| 11 Jul 2023 | CNY | 31.2 | 31.27 | 30.22 | 30.59 | 30.59 | -0.65 (-2.08%) | 32,954,693 |
| 10 Jul 2023 | CNY | 30.28 | 31.91 | 30.25 | 31.24 | 31.24 | +0.93 (+3.07%) | 46,421,809 |
| 7 Jul 2023 | CNY | 30.91 | 31.1 | 30.28 | 30.31 | 30.31 | -0.94 (-3.01%) | 23,596,721 |
