| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 28.5 | 29.26 | 28.17 | 29.08 | 29.08 | +0.64 (+2.25%) | 4,144,664 |
| 16 Aug 2023 | CNY | 29.02 | 29.29 | 28.31 | 28.44 | 28.44 | -0.85 (-2.90%) | 3,359,661 |
| 15 Aug 2023 | CNY | 29.25 | 29.77 | 29 | 29.29 | 29.29 | +0.21 (+0.72%) | 3,828,881 |
| 14 Aug 2023 | CNY | 28.7 | 29.14 | 28.45 | 29.08 | 29.08 | +0.26 (+0.90%) | 3,260,434 |
| 11 Aug 2023 | CNY | 30.25 | 30.32 | 28.66 | 28.82 | 28.82 | -1.48 (-4.88%) | 7,527,867 |
| 10 Aug 2023 | CNY | 29.6 | 30.37 | 29.51 | 30.3 | 30.3 | +0.8 (+2.71%) | 5,172,797 |
| 9 Aug 2023 | CNY | 29.73 | 29.94 | 29.39 | 29.5 | 29.5 | -0.52 (-1.73%) | 2,931,565 |
| 8 Aug 2023 | CNY | 30.39 | 30.43 | 29.72 | 30.02 | 30.02 | -0.25 (-0.83%) | 4,228,378 |
| 7 Aug 2023 | CNY | 30.1 | 30.68 | 30.06 | 30.27 | 30.27 | +0.26 (+0.87%) | 5,315,922 |
| 4 Aug 2023 | CNY | 29.88 | 30.3 | 29.66 | 30.01 | 30.01 | +0.13 (+0.44%) | 5,613,584 |
| 3 Aug 2023 | CNY | 28.6 | 30.1 | 28.5 | 29.88 | 29.88 | +1.06 (+3.68%) | 11,330,414 |
| 2 Aug 2023 | CNY | 28.38 | 28.98 | 28.2 | 28.82 | 28.82 | +0.18 (+0.63%) | 4,227,164 |
| 1 Aug 2023 | CNY | 28.3 | 29.28 | 27.91 | 28.64 | 28.64 | +0.26 (+0.92%) | 7,599,320 |
| 31 Jul 2023 | CNY | 29.31 | 29.4 | 28.12 | 28.38 | 28.38 | -0.12 (-0.42%) | 9,379,784 |
| 28 Jul 2023 | CNY | 28.16 | 28.75 | 28.16 | 28.5 | 28.5 | +0.25 (+0.88%) | 4,081,742 |
| 27 Jul 2023 | CNY | 28.71 | 28.98 | 28.23 | 28.25 | 28.25 | -0.66 (-2.28%) | 4,415,583 |
| 26 Jul 2023 | CNY | 29.33 | 29.49 | 28.65 | 28.91 | 28.91 | -0.44 (-1.50%) | 3,850,521 |
| 25 Jul 2023 | CNY | 29.31 | 29.68 | 28.8 | 29.35 | 29.35 | +0.39 (+1.35%) | 7,309,747 |
| 24 Jul 2023 | CNY | 28.51 | 29.25 | 28.2 | 28.96 | 28.96 | +0.5 (+1.76%) | 7,077,591 |
| 21 Jul 2023 | CNY | 29.45 | 29.45 | 27.9 | 28.46 | 28.46 | -1.12 (-3.79%) | 15,592,443 |
| 20 Jul 2023 | CNY | 32 | 32.15 | 29.1 | 29.58 | 29.58 | -2.52 (-7.85%) | 15,625,919 |
| 19 Jul 2023 | CNY | 32.3 | 32.66 | 31.7 | 32.1 | 32.1 | -0.16 (-0.50%) | 7,652,682 |
| 18 Jul 2023 | CNY | 32.43 | 32.58 | 31.69 | 32.26 | 32.26 | +0.29 (+0.91%) | 7,889,232 |
| 17 Jul 2023 | CNY | 32.6 | 33.1 | 31.66 | 31.97 | 31.97 | -0.62 (-1.90%) | 8,089,324 |
| 14 Jul 2023 | CNY | 32.39 | 32.7 | 32.08 | 32.59 | 32.59 | +0.17 (+0.52%) | 9,291,339 |
| 13 Jul 2023 | CNY | 31.3 | 32.58 | 31.26 | 32.42 | 32.42 | +1.42 (+4.58%) | 11,944,057 |
| 12 Jul 2023 | CNY | 31.72 | 32.11 | 30.85 | 31 | 31 | -0.57 (-1.81%) | 10,689,611 |
| 11 Jul 2023 | CNY | 30.3 | 31.72 | 30.12 | 31.57 | 31.57 | +1.36 (+4.50%) | 13,064,471 |
| 10 Jul 2023 | CNY | 30.16 | 30.38 | 29.7 | 30.21 | 30.21 | +0.05 (+0.17%) | 5,433,697 |
| 7 Jul 2023 | CNY | 30.46 | 30.65 | 29.87 | 30.16 | 30.16 | -0.57 (-1.85%) | 5,861,513 |
