| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 25.5 | 25.66 | 24.66 | 24.72 | 24.72 | -0.81 (-3.17%) | 9,676,683 |
| 10 Aug 2023 | CNY | 25.25 | 25.68 | 25.25 | 25.53 | 25.53 | +0.23 (+0.91%) | 6,369,710 |
| 9 Aug 2023 | CNY | 26.06 | 26.22 | 25.25 | 25.3 | 25.3 | -0.92 (-3.51%) | 13,208,999 |
| 8 Aug 2023 | CNY | 26.51 | 26.89 | 26.11 | 26.22 | 26.22 | -0.46 (-1.72%) | 10,079,451 |
| 7 Aug 2023 | CNY | 26.8 | 27.17 | 26.48 | 26.68 | 26.68 | +0.15 (+0.57%) | 12,323,461 |
| 4 Aug 2023 | CNY | 26.2 | 26.64 | 26.1 | 26.53 | 26.53 | +0.3 (+1.14%) | 12,014,143 |
| 3 Aug 2023 | CNY | 26.4 | 26.86 | 26.21 | 26.23 | 26.23 | -0.6 (-2.24%) | 12,699,490 |
| 2 Aug 2023 | CNY | 26.2 | 27.49 | 25.74 | 26.83 | 26.83 | +0.7 (+2.68%) | 22,153,851 |
| 1 Aug 2023 | CNY | 25.5 | 26.48 | 25.11 | 26.13 | 26.13 | +0.59 (+2.31%) | 14,873,060 |
| 31 Jul 2023 | CNY | 25.3 | 25.95 | 24.75 | 25.54 | 25.54 | +0.03 (+0.12%) | 12,517,447 |
| 28 Jul 2023 | CNY | 25.92 | 26.38 | 25.48 | 25.51 | 25.51 | -0.25 (-0.97%) | 14,506,693 |
| 27 Jul 2023 | CNY | 25.75 | 25.98 | 25.33 | 25.76 | 25.76 | +0.03 (+0.12%) | 12,585,892 |
| 26 Jul 2023 | CNY | 27.34 | 27.34 | 25.45 | 25.73 | 25.73 | -1.82 (-6.61%) | 29,231,813 |
| 25 Jul 2023 | CNY | 27.7 | 27.99 | 27.27 | 27.55 | 27.55 | +0.15 (+0.55%) | 13,543,475 |
| 24 Jul 2023 | CNY | 27.5 | 28.15 | 27.35 | 27.4 | 27.4 | -0.64 (-2.28%) | 14,171,604 |
| 21 Jul 2023 | CNY | 26.9 | 28.35 | 26.66 | 28.04 | 28.04 | +1.15 (+4.28%) | 23,269,533 |
| 20 Jul 2023 | CNY | 28.08 | 28.19 | 26.82 | 26.89 | 26.89 | -1.06 (-3.79%) | 25,263,756 |
| 19 Jul 2023 | CNY | 29.39 | 29.4 | 27.72 | 27.95 | 27.95 | -1.34 (-4.57%) | 32,347,508 |
| 18 Jul 2023 | CNY | 29.3 | 30.33 | 28.86 | 29.29 | 29.29 | -0.32 (-1.08%) | 38,349,135 |
| 17 Jul 2023 | CNY | 28 | 29.75 | 27.9 | 29.61 | 29.61 | +2.01 (+7.28%) | 52,451,425 |
| 14 Jul 2023 | CNY | 27.44 | 28.21 | 27.4 | 27.6 | 27.6 | +0.14 (+0.51%) | 22,097,957 |
| 13 Jul 2023 | CNY | 28.05 | 28.18 | 27.07 | 27.46 | 27.46 | -0.77 (-2.73%) | 29,972,022 |
| 12 Jul 2023 | CNY | 29 | 29.35 | 27.9 | 28.23 | 28.23 | -0.96 (-3.29%) | 29,392,085 |
| 11 Jul 2023 | CNY | 28.6 | 29.36 | 28.52 | 29.19 | 29.19 | +0.29 (+1.00%) | 26,634,933 |
| 10 Jul 2023 | CNY | 28.88 | 29.18 | 28 | 28.9 | 28.9 | +0.5 (+1.76%) | 26,467,802 |
| 7 Jul 2023 | CNY | 29.23 | 29.23 | 28 | 28.4 | 28.4 | -1.25 (-4.22%) | 31,991,544 |
| 6 Jul 2023 | CNY | 28.08 | 29.92 | 27.87 | 29.65 | 29.65 | +1.35 (+4.77%) | 51,278,064 |
| 5 Jul 2023 | CNY | 28.35 | 29.14 | 28.12 | 28.3 | 28.3 | -0.34 (-1.19%) | 31,257,753 |
| 4 Jul 2023 | CNY | 28.55 | 29.23 | 28.25 | 28.64 | 28.64 | +0.07 (+0.25%) | 36,553,381 |
| 3 Jul 2023 | CNY | 28.9 | 29.4 | 28.16 | 28.57 | 28.57 | +0.83 (+2.99%) | 60,121,375 |
