| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 27.17 | 27.55 | 26.62 | 27.18 | 27.18 | +0.18 (+0.67%) | 2,173,514 |
| 16 Aug 2023 | CNY | 27.15 | 27.34 | 26.7 | 27 | 27 | -0.14 (-0.52%) | 1,989,934 |
| 15 Aug 2023 | CNY | 27.92 | 28.06 | 26.81 | 27.14 | 27.14 | -0.85 (-3.04%) | 3,040,600 |
| 14 Aug 2023 | CNY | 27.62 | 28.06 | 27.15 | 27.99 | 27.99 | +0.37 (+1.34%) | 2,402,591 |
| 11 Aug 2023 | CNY | 28.15 | 28.16 | 27.58 | 27.62 | 27.62 | -0.4 (-1.43%) | 1,201,600 |
| 10 Aug 2023 | CNY | 27.7 | 28.16 | 27.45 | 28.02 | 28.02 | +0.3 (+1.08%) | 1,240,680 |
| 9 Aug 2023 | CNY | 27.91 | 28.13 | 27.65 | 27.72 | 27.72 | -0.28 (-1.00%) | 1,226,200 |
| 8 Aug 2023 | CNY | 28.38 | 28.6 | 28 | 28 | 28 | -0.4 (-1.41%) | 1,481,560 |
| 7 Aug 2023 | CNY | 28.51 | 28.91 | 28.28 | 28.4 | 28.4 | -0.24 (-0.84%) | 2,050,400 |
| 4 Aug 2023 | CNY | 28.89 | 29.02 | 28.4 | 28.64 | 28.64 | -0.07 (-0.24%) | 1,799,303 |
| 3 Aug 2023 | CNY | 29.2 | 29.2 | 28.53 | 28.71 | 28.71 | -0.63 (-2.15%) | 1,937,373 |
| 2 Aug 2023 | CNY | 29.03 | 29.54 | 28.84 | 29.34 | 29.34 | +0.27 (+0.93%) | 3,604,648 |
| 1 Aug 2023 | CNY | 29.18 | 29.59 | 28.46 | 29.07 | 29.07 | -0.31 (-1.06%) | 3,751,223 |
| 31 Jul 2023 | CNY | 28.62 | 30.45 | 28.61 | 29.38 | 29.38 | +0.9 (+3.16%) | 7,767,993 |
| 28 Jul 2023 | CNY | 28.14 | 28.78 | 27.9 | 28.48 | 28.48 | +0.35 (+1.24%) | 3,934,627 |
| 27 Jul 2023 | CNY | 28.78 | 29.15 | 27.97 | 28.13 | 28.13 | -0.78 (-2.70%) | 2,846,794 |
| 26 Jul 2023 | CNY | 29.5 | 29.51 | 28.7 | 28.91 | 28.91 | -0.7 (-2.36%) | 1,924,040 |
| 25 Jul 2023 | CNY | 29.02 | 29.82 | 28.82 | 29.61 | 29.61 | +0.67 (+2.32%) | 3,261,140 |
| 24 Jul 2023 | CNY | 29 | 29.25 | 28.51 | 28.94 | 28.94 | -0.06 (-0.21%) | 2,718,100 |
| 21 Jul 2023 | CNY | 28.45 | 29.17 | 28.11 | 29 | 29 | +0.54 (+1.90%) | 3,522,464 |
| 20 Jul 2023 | CNY | 29.22 | 29.22 | 28.3 | 28.46 | 28.46 | -0.64 (-2.20%) | 2,000,475 |
| 19 Jul 2023 | CNY | 29.63 | 29.9 | 29.01 | 29.1 | 29.1 | -0.61 (-2.05%) | 2,222,869 |
| 18 Jul 2023 | CNY | 29.33 | 30.11 | 29.16 | 29.71 | 29.71 | +0.27 (+0.92%) | 3,692,339 |
| 17 Jul 2023 | CNY | 28.87 | 29.6 | 28.54 | 29.44 | 29.44 | +0.57 (+1.97%) | 3,206,314 |
| 14 Jul 2023 | CNY | 29.02 | 29.6 | 28.43 | 28.87 | 28.87 | +0.04 (+0.14%) | 2,690,723 |
| 13 Jul 2023 | CNY | 28.1 | 29.2 | 28.07 | 28.83 | 28.83 | +0.59 (+2.09%) | 3,154,848 |
| 12 Jul 2023 | CNY | 28.42 | 28.83 | 28.17 | 28.24 | 28.24 | -0.24 (-0.84%) | 1,842,085 |
| 11 Jul 2023 | CNY | 27.85 | 28.56 | 27.56 | 28.48 | 28.48 | +0.63 (+2.26%) | 2,411,800 |
| 10 Jul 2023 | CNY | 28.31 | 28.5 | 27.5 | 27.85 | 27.85 | -0.45 (-1.59%) | 2,324,400 |
| 7 Jul 2023 | CNY | 29.11 | 29.29 | 28.15 | 28.3 | 28.3 | -0.81 (-2.78%) | 3,310,400 |
