| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 25.91 | 27.09 | 25.86 | 26.52 | 26.52 | +0.5 (+1.92%) | 23,820,867 |
| 15 Aug 2023 | CNY | 26.32 | 26.32 | 25.62 | 26.02 | 26.02 | -0.35 (-1.33%) | 16,215,113 |
| 14 Aug 2023 | CNY | 26.76 | 26.95 | 25.98 | 26.37 | 26.37 | -0.66 (-2.44%) | 19,091,039 |
| 11 Aug 2023 | CNY | 27.55 | 27.95 | 27 | 27.03 | 27.03 | -0.59 (-2.14%) | 18,745,665 |
| 10 Aug 2023 | CNY | 27.4 | 27.72 | 27.2 | 27.62 | 27.62 | +0.12 (+0.44%) | 17,227,708 |
| 9 Aug 2023 | CNY | 26.21 | 27.87 | 26.12 | 27.5 | 27.5 | +1.3 (+4.96%) | 40,433,201 |
| 8 Aug 2023 | CNY | 26.31 | 26.52 | 25.8 | 26.2 | 26.2 | -0.19 (-0.72%) | 13,596,024 |
| 7 Aug 2023 | CNY | 27.22 | 27.22 | 26.27 | 26.39 | 26.39 | -0.86 (-3.16%) | 22,475,086 |
| 4 Aug 2023 | CNY | 27.61 | 27.69 | 27.2 | 27.25 | 27.25 | -0.35 (-1.27%) | 16,940,305 |
| 3 Aug 2023 | CNY | 27.17 | 27.65 | 27.11 | 27.6 | 27.6 | +0.31 (+1.14%) | 15,976,677 |
| 2 Aug 2023 | CNY | 27.48 | 27.59 | 27.1 | 27.29 | 27.29 | -0.51 (-1.83%) | 19,597,401 |
| 1 Aug 2023 | CNY | 27.06 | 28.45 | 26.92 | 27.8 | 27.8 | +0.64 (+2.36%) | 33,415,831 |
| 31 Jul 2023 | CNY | 27.7 | 27.94 | 27.01 | 27.16 | 27.16 | -0.64 (-2.30%) | 30,678,689 |
| 28 Jul 2023 | CNY | 27.48 | 27.9 | 27.18 | 27.8 | 27.8 | +0.15 (+0.54%) | 20,710,659 |
| 27 Jul 2023 | CNY | 27.48 | 28.15 | 27.28 | 27.65 | 27.65 | 0.0 (0.0%) | 24,833,146 |
| 26 Jul 2023 | CNY | 26.77 | 27.9 | 26.56 | 27.65 | 27.65 | +0.87 (+3.25%) | 31,881,262 |
| 25 Jul 2023 | CNY | 26.98 | 26.99 | 26.45 | 26.78 | 26.78 | +0.27 (+1.02%) | 15,069,468 |
| 24 Jul 2023 | CNY | 26.69 | 27.32 | 26.46 | 26.51 | 26.51 | -0.29 (-1.08%) | 18,616,432 |
| 21 Jul 2023 | CNY | 26.12 | 27.58 | 26.12 | 26.8 | 26.8 | +0.84 (+3.24%) | 30,054,888 |
| 20 Jul 2023 | CNY | 26.33 | 26.56 | 25.96 | 25.96 | 25.96 | -0.29 (-1.10%) | 8,570,911 |
| 19 Jul 2023 | CNY | 26.33 | 26.55 | 26.16 | 26.25 | 26.25 | -0.16 (-0.61%) | 7,169,416 |
| 18 Jul 2023 | CNY | 26.21 | 26.48 | 25.98 | 26.41 | 26.41 | +0.25 (+0.96%) | 10,097,149 |
| 17 Jul 2023 | CNY | 26.51 | 26.58 | 26.06 | 26.16 | 26.16 | -0.43 (-1.62%) | 11,313,570 |
| 14 Jul 2023 | CNY | 26.95 | 26.95 | 26.4 | 26.59 | 26.59 | -0.32 (-1.19%) | 15,405,887 |
| 13 Jul 2023 | CNY | 26.48 | 27.08 | 26.37 | 26.91 | 26.91 | +0.58 (+2.20%) | 18,869,476 |
| 12 Jul 2023 | CNY | 26.48 | 26.75 | 26.21 | 26.33 | 26.33 | -0.06 (-0.23%) | 13,644,727 |
| 11 Jul 2023 | CNY | 26.31 | 26.68 | 26.13 | 26.39 | 26.39 | +0.32 (+1.23%) | 13,925,945 |
| 10 Jul 2023 | CNY | 25.25 | 26.76 | 25.25 | 26.07 | 26.07 | +0.9 (+3.58%) | 27,815,219 |
| 7 Jul 2023 | CNY | 25.61 | 25.65 | 25.15 | 25.17 | 25.17 | -0.43 (-1.68%) | 13,288,700 |
| 6 Jul 2023 | CNY | 26.03 | 26.09 | 25.58 | 25.6 | 25.6 | -0.5 (-1.92%) | 14,424,565 |
