| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 26.64 | 26.89 | 26.1 | 26.29 | 26.29 | -0.34 (-1.28%) | 715,900 |
| 17 Aug 2023 | CNY | 25.89 | 26.68 | 25.58 | 26.63 | 26.63 | +0.68 (+2.62%) | 882,800 |
| 16 Aug 2023 | CNY | 26.28 | 26.79 | 25.9 | 25.95 | 25.95 | -0.55 (-2.08%) | 599,934 |
| 15 Aug 2023 | CNY | 26.7 | 26.9 | 26.18 | 26.5 | 26.5 | -0.1 (-0.38%) | 550,306 |
| 14 Aug 2023 | CNY | 26.26 | 26.64 | 25.84 | 26.6 | 26.6 | +0.46 (+1.76%) | 657,400 |
| 11 Aug 2023 | CNY | 26.63 | 26.93 | 26.05 | 26.14 | 26.14 | -0.43 (-1.62%) | 575,200 |
| 10 Aug 2023 | CNY | 26.3 | 26.65 | 26.1 | 26.57 | 26.57 | +0.27 (+1.03%) | 617,600 |
| 9 Aug 2023 | CNY | 27.08 | 27.08 | 26.3 | 26.3 | 26.3 | -0.59 (-2.19%) | 749,000 |
| 8 Aug 2023 | CNY | 27.37 | 27.53 | 26.83 | 26.89 | 26.89 | -0.72 (-2.61%) | 959,900 |
| 7 Aug 2023 | CNY | 27.35 | 27.9 | 27.35 | 27.61 | 27.61 | +0.08 (+0.29%) | 671,700 |
| 4 Aug 2023 | CNY | 27.54 | 27.75 | 27.25 | 27.53 | 27.53 | +0.21 (+0.77%) | 744,412 |
| 3 Aug 2023 | CNY | 27.63 | 27.69 | 27.22 | 27.32 | 27.32 | -0.19 (-0.69%) | 465,912 |
| 2 Aug 2023 | CNY | 27.7 | 27.7 | 27.15 | 27.51 | 27.51 | +0.01 (+0.04%) | 580,517 |
| 1 Aug 2023 | CNY | 27.18 | 27.6 | 27 | 27.5 | 27.5 | +0.2 (+0.73%) | 776,200 |
| 31 Jul 2023 | CNY | 26.97 | 27.3 | 26.56 | 27.3 | 27.3 | +0.36 (+1.34%) | 769,647 |
| 28 Jul 2023 | CNY | 27.2 | 27.45 | 26.5 | 26.94 | 26.94 | -0.54 (-1.97%) | 1,084,700 |
| 27 Jul 2023 | CNY | 27.38 | 27.6 | 27.04 | 27.48 | 27.48 | +0.01 (+0.04%) | 984,500 |
| 26 Jul 2023 | CNY | 28.07 | 28.33 | 27.4 | 27.47 | 27.47 | -0.89 (-3.14%) | 1,342,400 |
| 25 Jul 2023 | CNY | 27.86 | 28.43 | 27.65 | 28.36 | 28.36 | +0.22 (+0.78%) | 1,941,300 |
| 24 Jul 2023 | CNY | 27.05 | 29.54 | 26.75 | 28.14 | 28.14 | +0.44 (+1.59%) | 3,145,352 |
| 21 Jul 2023 | CNY | 30.13 | 32.5 | 27.65 | 27.7 | 27.7 | -2.05 (-6.89%) | 5,421,434 |
| 20 Jul 2023 | CNY | 28.65 | 29.79 | 28.39 | 29.75 | 29.75 | +1 (+3.48%) | 3,773,534 |
| 19 Jul 2023 | CNY | 28.15 | 29.25 | 27.95 | 28.75 | 28.75 | +0.6 (+2.13%) | 1,856,976 |
| 18 Jul 2023 | CNY | 28.58 | 28.92 | 28.07 | 28.15 | 28.15 | -0.54 (-1.88%) | 1,309,118 |
| 17 Jul 2023 | CNY | 28.78 | 29.6 | 28.6 | 28.69 | 28.69 | -0.63 (-2.15%) | 1,996,334 |
| 14 Jul 2023 | CNY | 28.47 | 30.86 | 28.25 | 29.32 | 29.32 | +0.82 (+2.88%) | 3,071,212 |
| 13 Jul 2023 | CNY | 27.65 | 28.5 | 27.45 | 28.5 | 28.5 | +0.89 (+3.22%) | 1,475,800 |
| 12 Jul 2023 | CNY | 27.65 | 28.29 | 27.33 | 27.61 | 27.61 | -0.18 (-0.65%) | 1,408,717 |
| 11 Jul 2023 | CNY | 28.44 | 28.5 | 27.65 | 27.79 | 27.79 | -0.66 (-2.32%) | 1,615,717 |
| 10 Jul 2023 | CNY | 29.14 | 29.58 | 28.21 | 28.45 | 28.45 | -0.92 (-3.13%) | 2,233,185 |
