| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 27.36 | 27.43 | 26.95 | 27 | 27 | -0.27 (-0.99%) | 1,209,250 |
| 9 Aug 2023 | CNY | 27.01 | 27.72 | 26.92 | 27.27 | 27.27 | -0.27 (-0.98%) | 1,216,300 |
| 8 Aug 2023 | CNY | 28.29 | 28.29 | 27.51 | 27.54 | 27.54 | -0.76 (-2.69%) | 2,433,240 |
| 7 Aug 2023 | CNY | 27.99 | 28.56 | 27.73 | 28.3 | 28.3 | +0.33 (+1.18%) | 2,493,710 |
| 4 Aug 2023 | CNY | 27.73 | 28.28 | 27.7 | 27.97 | 27.97 | +0.21 (+0.76%) | 1,820,500 |
| 3 Aug 2023 | CNY | 27.43 | 27.85 | 27.35 | 27.76 | 27.76 | 0.0 (0.0%) | 1,411,780 |
| 2 Aug 2023 | CNY | 27.54 | 28.26 | 27 | 27.76 | 27.76 | -0.14 (-0.50%) | 2,776,054 |
| 1 Aug 2023 | CNY | 28.2 | 28.45 | 27.48 | 27.9 | 27.9 | +0.47 (+1.71%) | 3,844,543 |
| 31 Jul 2023 | CNY | 27.92 | 28.26 | 26.88 | 27.43 | 27.43 | -0.41 (-1.47%) | 2,464,300 |
| 28 Jul 2023 | CNY | 27.44 | 27.95 | 27.27 | 27.84 | 27.84 | +0.25 (+0.91%) | 1,032,300 |
| 27 Jul 2023 | CNY | 27.93 | 28.1 | 27.52 | 27.59 | 27.59 | -0.31 (-1.11%) | 1,164,000 |
| 26 Jul 2023 | CNY | 28.57 | 28.61 | 27.89 | 27.9 | 27.9 | -0.74 (-2.58%) | 1,102,930 |
| 25 Jul 2023 | CNY | 28.35 | 28.68 | 28.27 | 28.64 | 28.64 | +0.38 (+1.34%) | 1,270,480 |
| 24 Jul 2023 | CNY | 27.88 | 28.66 | 27.7 | 28.26 | 28.26 | +0.23 (+0.82%) | 1,487,950 |
| 21 Jul 2023 | CNY | 28.42 | 28.61 | 27.98 | 28.03 | 28.03 | -0.4 (-1.41%) | 1,196,500 |
| 20 Jul 2023 | CNY | 29.15 | 29.15 | 28.43 | 28.43 | 28.43 | -0.51 (-1.76%) | 1,352,600 |
| 19 Jul 2023 | CNY | 29.21 | 29.35 | 28.92 | 28.94 | 28.94 | -0.19 (-0.65%) | 1,235,862 |
| 18 Jul 2023 | CNY | 29.87 | 29.93 | 29.1 | 29.13 | 29.13 | -0.59 (-1.99%) | 1,544,040 |
| 17 Jul 2023 | CNY | 29.9 | 30.18 | 29.53 | 29.72 | 29.72 | -0.23 (-0.77%) | 1,378,400 |
| 14 Jul 2023 | CNY | 29.77 | 30.37 | 29.61 | 29.95 | 29.95 | +0.19 (+0.64%) | 1,749,372 |
| 13 Jul 2023 | CNY | 29.74 | 30.03 | 29.51 | 29.76 | 29.76 | +0.06 (+0.20%) | 1,615,000 |
| 12 Jul 2023 | CNY | 30.29 | 30.29 | 29 | 29.7 | 29.7 | -1.5 (-4.81%) | 3,738,160 |
| 11 Jul 2023 | CNY | 31.1 | 31.35 | 30.81 | 31.2 | 31.2 | +0.16 (+0.52%) | 1,714,144 |
| 10 Jul 2023 | CNY | 31.79 | 31.85 | 30.91 | 31.04 | 31.04 | -0.8 (-2.51%) | 2,254,000 |
| 7 Jul 2023 | CNY | 32.4 | 32.52 | 31.42 | 31.84 | 31.84 | -0.57 (-1.76%) | 2,093,900 |
| 6 Jul 2023 | CNY | 32.85 | 33.14 | 32.3 | 32.41 | 32.41 | -0.4 (-1.22%) | 2,271,400 |
| 5 Jul 2023 | CNY | 33.15 | 34.18 | 32.81 | 32.81 | 32.81 | -0.67 (-2.00%) | 3,818,760 |
| 4 Jul 2023 | CNY | 33.26 | 34.3 | 32.61 | 33.48 | 33.48 | -0.17 (-0.51%) | 5,506,770 |
| 3 Jul 2023 | CNY | 35 | 35 | 32.44 | 33.65 | 33.65 | -0.45 (-1.32%) | 5,518,330 |
| 30 Jun 2023 | CNY | 33.77 | 34.46 | 33.5 | 34.1 | 34.1 | +0.31 (+0.92%) | 3,289,070 |
