| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 26.28 | 27.7 | 25.88 | 27.35 | 27.35 | +1.33 (+5.11%) | 10,735,793 |
| 16 Aug 2023 | CNY | 27.33 | 27.36 | 26 | 26.02 | 26.02 | -0.97 (-3.59%) | 8,878,830 |
| 15 Aug 2023 | CNY | 28.35 | 28.59 | 26.4 | 26.99 | 26.99 | -1.42 (-5.00%) | 11,440,962 |
| 14 Aug 2023 | CNY | 27.52 | 28.48 | 27.47 | 28.41 | 28.41 | +0.47 (+1.68%) | 5,974,487 |
| 11 Aug 2023 | CNY | 28.41 | 28.99 | 27.9 | 27.94 | 27.94 | -0.42 (-1.48%) | 5,615,768 |
| 10 Aug 2023 | CNY | 28.37 | 28.83 | 28.05 | 28.36 | 28.36 | +0.31 (+1.11%) | 4,325,315 |
| 9 Aug 2023 | CNY | 28.26 | 28.43 | 28 | 28.05 | 28.05 | -0.35 (-1.23%) | 3,310,151 |
| 8 Aug 2023 | CNY | 28.79 | 29.03 | 28.2 | 28.4 | 28.4 | -0.35 (-1.22%) | 4,819,836 |
| 7 Aug 2023 | CNY | 29.05 | 29.38 | 28.51 | 28.75 | 28.75 | -0.3 (-1.03%) | 5,690,720 |
| 4 Aug 2023 | CNY | 30 | 30.06 | 28.45 | 29.05 | 29.05 | -0.76 (-2.55%) | 10,332,815 |
| 3 Aug 2023 | CNY | 29.65 | 30.54 | 29.56 | 29.81 | 29.81 | -0.06 (-0.20%) | 6,194,003 |
| 2 Aug 2023 | CNY | 29.6 | 30.2 | 29.42 | 29.87 | 29.87 | +0.27 (+0.91%) | 4,502,282 |
| 1 Aug 2023 | CNY | 30.38 | 30.79 | 29.4 | 29.6 | 29.6 | -0.8 (-2.63%) | 7,849,676 |
| 31 Jul 2023 | CNY | 29.5 | 30.68 | 29.36 | 30.4 | 30.4 | +0.75 (+2.53%) | 6,206,932 |
| 28 Jul 2023 | CNY | 29.62 | 29.8 | 29.22 | 29.65 | 29.65 | +0.03 (+0.10%) | 3,328,191 |
| 27 Jul 2023 | CNY | 30.25 | 30.6 | 29.6 | 29.62 | 29.62 | -0.54 (-1.79%) | 3,788,638 |
| 26 Jul 2023 | CNY | 30.33 | 31.45 | 30.1 | 30.16 | 30.16 | -0.17 (-0.56%) | 6,420,398 |
| 25 Jul 2023 | CNY | 30 | 30.79 | 29.39 | 30.33 | 30.33 | +0.71 (+2.40%) | 5,826,660 |
| 24 Jul 2023 | CNY | 30.09 | 30.19 | 29.5 | 29.62 | 29.62 | -0.55 (-1.82%) | 4,109,937 |
| 21 Jul 2023 | CNY | 30.79 | 31.07 | 30.1 | 30.17 | 30.17 | -0.73 (-2.36%) | 5,243,940 |
| 20 Jul 2023 | CNY | 31.9 | 32.28 | 30.71 | 30.9 | 30.9 | -1 (-3.13%) | 6,173,957 |
| 19 Jul 2023 | CNY | 32.8 | 32.94 | 31.64 | 31.9 | 31.9 | -0.9 (-2.74%) | 6,783,635 |
| 18 Jul 2023 | CNY | 33.31 | 33.99 | 32.6 | 32.8 | 32.8 | -0.56 (-1.68%) | 5,749,973 |
| 17 Jul 2023 | CNY | 34.14 | 34.5 | 32.98 | 33.36 | 33.36 | -0.91 (-2.66%) | 4,474,474 |
| 14 Jul 2023 | CNY | 35.17 | 35.99 | 33.8 | 34.27 | 34.27 | -0.97 (-2.75%) | 9,150,907 |
| 13 Jul 2023 | CNY | 33.41 | 36.4 | 33.41 | 35.24 | 35.24 | +1.42 (+4.20%) | 10,845,571 |
| 12 Jul 2023 | CNY | 34.76 | 34.99 | 33.6 | 33.82 | 33.82 | -1.09 (-3.12%) | 5,261,308 |
| 11 Jul 2023 | CNY | 34.44 | 35.1 | 34.38 | 34.91 | 34.91 | +0.39 (+1.13%) | 3,951,503 |
| 10 Jul 2023 | CNY | 34.89 | 36.37 | 34.05 | 34.52 | 34.52 | -0.48 (-1.37%) | 6,543,459 |
| 7 Jul 2023 | CNY | 35.52 | 35.98 | 34.99 | 35 | 35 | -1.04 (-2.89%) | 4,779,150 |
