| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 30.05 | 30.32 | 29.65 | 29.88 | 29.88 | -0.12 (-0.40%) | 5,606,837 |
| 9 Aug 2023 | CNY | 30.94 | 31.09 | 29.95 | 30 | 30 | -0.73 (-2.38%) | 7,643,811 |
| 8 Aug 2023 | CNY | 31.42 | 31.7 | 30.67 | 30.73 | 30.73 | -0.75 (-2.38%) | 9,407,844 |
| 7 Aug 2023 | CNY | 31.19 | 31.94 | 30.95 | 31.48 | 31.48 | +0.28 (+0.90%) | 14,451,909 |
| 4 Aug 2023 | CNY | 29.25 | 31.89 | 29.03 | 31.2 | 31.2 | +1.92 (+6.56%) | 19,717,614 |
| 3 Aug 2023 | CNY | 28.99 | 29.4 | 28.7 | 29.28 | 29.28 | +0.17 (+0.58%) | 6,327,706 |
| 2 Aug 2023 | CNY | 29.66 | 30.1 | 28.85 | 29.11 | 29.11 | -1.04 (-3.45%) | 8,486,181 |
| 1 Aug 2023 | CNY | 30.29 | 30.43 | 29.48 | 30.15 | 30.15 | +0.11 (+0.37%) | 7,227,676 |
| 31 Jul 2023 | CNY | 28.54 | 31.08 | 28.17 | 30.04 | 30.04 | +1.44 (+5.03%) | 13,677,593 |
| 28 Jul 2023 | CNY | 28.19 | 28.79 | 27.71 | 28.6 | 28.6 | +0.54 (+1.92%) | 5,316,838 |
| 27 Jul 2023 | CNY | 28.77 | 28.77 | 27.9 | 28.06 | 28.06 | -0.5 (-1.75%) | 5,571,860 |
| 26 Jul 2023 | CNY | 30.03 | 30.03 | 28.5 | 28.56 | 28.56 | -1.14 (-3.84%) | 8,169,736 |
| 25 Jul 2023 | CNY | 29.7 | 30.37 | 29.47 | 29.7 | 29.7 | +0.22 (+0.75%) | 8,385,914 |
| 24 Jul 2023 | CNY | 28 | 29.94 | 28 | 29.48 | 29.48 | +1.37 (+4.87%) | 8,179,704 |
| 21 Jul 2023 | CNY | 28.58 | 29.19 | 28 | 28.11 | 28.11 | -0.37 (-1.30%) | 5,824,126 |
| 20 Jul 2023 | CNY | 29.27 | 29.39 | 28.45 | 28.48 | 28.48 | -0.9 (-3.06%) | 4,043,039 |
| 19 Jul 2023 | CNY | 29.13 | 29.86 | 29 | 29.38 | 29.38 | +0.18 (+0.62%) | 4,038,277 |
| 18 Jul 2023 | CNY | 29.71 | 30.05 | 29.1 | 29.2 | 29.2 | -0.62 (-2.08%) | 4,590,792 |
| 17 Jul 2023 | CNY | 30.3 | 31.2 | 29.55 | 29.82 | 29.82 | -0.53 (-1.75%) | 6,587,634 |
| 14 Jul 2023 | CNY | 29.29 | 31.01 | 29.29 | 30.35 | 30.35 | +1.17 (+4.01%) | 13,008,251 |
| 13 Jul 2023 | CNY | 28.7 | 29.7 | 28.26 | 29.18 | 29.18 | +0.78 (+2.75%) | 8,414,156 |
| 12 Jul 2023 | CNY | 29.3 | 29.3 | 28.3 | 28.4 | 28.4 | -0.71 (-2.44%) | 6,159,713 |
| 11 Jul 2023 | CNY | 29.94 | 30.25 | 29.1 | 29.11 | 29.11 | -1.06 (-3.51%) | 7,657,311 |
| 10 Jul 2023 | CNY | 29.8 | 30.35 | 29.32 | 30.17 | 30.17 | +0.48 (+1.62%) | 5,030,399 |
| 7 Jul 2023 | CNY | 30.46 | 30.5 | 29.4 | 29.69 | 29.69 | -0.93 (-3.04%) | 9,979,376 |
| 6 Jul 2023 | CNY | 31 | 31.41 | 30.61 | 30.62 | 30.62 | -0.41 (-1.32%) | 5,728,725 |
| 5 Jul 2023 | CNY | 31.1 | 32.13 | 30.93 | 31.03 | 31.03 | -0.05 (-0.16%) | 7,677,173 |
| 4 Jul 2023 | CNY | 31.61 | 31.81 | 30.6 | 31.08 | 31.08 | -0.67 (-2.11%) | 9,916,608 |
| 3 Jul 2023 | CNY | 32.44 | 32.7 | 31.62 | 31.75 | 31.75 | -0.65 (-2.01%) | 8,899,240 |
| 30 Jun 2023 | CNY | 32.28 | 32.77 | 32 | 32.4 | 32.4 | -0.02 (-0.06%) | 4,899,317 |
