| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 28.98 | 28.98 | 28.1 | 28.18 | 28.18 | -0.82 (-2.83%) | 7,350,994 |
| 14 Aug 2023 | CNY | 28.67 | 29.2 | 27.86 | 29 | 29 | +0.12 (+0.42%) | 11,566,693 |
| 11 Aug 2023 | CNY | 29.5 | 29.55 | 28.86 | 28.88 | 28.88 | -0.48 (-1.63%) | 7,474,713 |
| 10 Aug 2023 | CNY | 29.3 | 29.55 | 29.06 | 29.36 | 29.36 | +0.15 (+0.51%) | 6,526,572 |
| 9 Aug 2023 | CNY | 29.5 | 29.61 | 29.19 | 29.21 | 29.21 | -0.42 (-1.42%) | 7,953,213 |
| 8 Aug 2023 | CNY | 30.1 | 30.15 | 29.5 | 29.63 | 29.63 | -0.37 (-1.23%) | 7,040,580 |
| 7 Aug 2023 | CNY | 30.11 | 30.35 | 29.86 | 30 | 30 | -0.1 (-0.33%) | 6,421,490 |
| 4 Aug 2023 | CNY | 30.37 | 30.48 | 30.02 | 30.1 | 30.1 | -0.24 (-0.79%) | 8,696,733 |
| 3 Aug 2023 | CNY | 30.08 | 30.64 | 29.95 | 30.34 | 30.34 | +0.32 (+1.07%) | 9,385,024 |
| 2 Aug 2023 | CNY | 30.06 | 30.17 | 29.88 | 30.02 | 30.02 | -0.03 (-0.10%) | 5,265,061 |
| 1 Aug 2023 | CNY | 30.3 | 30.33 | 29.9 | 30.05 | 30.05 | -0.24 (-0.79%) | 7,779,368 |
| 31 Jul 2023 | CNY | 30 | 30.49 | 29.91 | 30.29 | 30.29 | +0.15 (+0.50%) | 10,710,110 |
| 28 Jul 2023 | CNY | 29.7 | 30.21 | 29.3 | 30.14 | 30.14 | +0.09 (+0.30%) | 13,907,780 |
| 27 Jul 2023 | CNY | 29.76 | 30.95 | 29.76 | 30.05 | 30.05 | +0.38 (+1.28%) | 18,220,018 |
| 26 Jul 2023 | CNY | 29.79 | 30.13 | 29.6 | 29.67 | 29.67 | -0.29 (-0.97%) | 9,904,905 |
| 25 Jul 2023 | CNY | 29.8 | 30.1 | 29.49 | 29.96 | 29.96 | +0.49 (+1.66%) | 11,612,918 |
| 24 Jul 2023 | CNY | 30.28 | 30.28 | 29.3 | 29.47 | 29.47 | -0.81 (-2.68%) | 11,182,503 |
| 21 Jul 2023 | CNY | 30.81 | 30.95 | 30.28 | 30.28 | 30.28 | -0.51 (-1.66%) | 9,589,361 |
| 20 Jul 2023 | CNY | 30.74 | 31.22 | 30.71 | 30.79 | 30.79 | +0.06 (+0.20%) | 8,369,470 |
| 19 Jul 2023 | CNY | 31.1 | 31.15 | 30.35 | 30.73 | 30.73 | -0.26 (-0.84%) | 9,336,558 |
| 18 Jul 2023 | CNY | 31.25 | 31.31 | 30.76 | 30.99 | 30.99 | -0.21 (-0.67%) | 9,297,012 |
| 17 Jul 2023 | CNY | 30.84 | 31.26 | 30.51 | 31.2 | 31.2 | +0.21 (+0.68%) | 8,950,359 |
| 14 Jul 2023 | CNY | 31.59 | 31.66 | 30.88 | 30.99 | 30.99 | -0.79 (-2.49%) | 19,721,368 |
| 13 Jul 2023 | CNY | 31.47 | 32.3 | 31.47 | 31.78 | 31.78 | +0.34 (+1.08%) | 21,414,607 |
| 12 Jul 2023 | CNY | 31.93 | 32.19 | 31.32 | 31.44 | 31.44 | -0.31 (-0.98%) | 19,352,167 |
| 11 Jul 2023 | CNY | 31.53 | 31.85 | 31.36 | 31.75 | 31.75 | -0.09 (-0.28%) | 11,546,336 |
| 10 Jul 2023 | CNY | 31.59 | 32.08 | 31.3 | 31.84 | 31.84 | +0.34 (+1.08%) | 17,471,129 |
| 7 Jul 2023 | CNY | 32.56 | 32.56 | 31.41 | 31.5 | 31.5 | -1.12 (-3.43%) | 18,948,079 |
| 6 Jul 2023 | CNY | 33.16 | 33.71 | 32.48 | 32.62 | 32.62 | -0.52 (-1.57%) | 17,667,107 |
| 5 Jul 2023 | CNY | 34 | 34.33 | 32.88 | 33.14 | 33.14 | -1.03 (-3.01%) | 30,262,954 |
