| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 29.73 | 29.99 | 29.2 | 29.46 | 29.46 | -0.3 (-1.01%) | 2,459,174 |
| 17 Aug 2023 | CNY | 29.38 | 29.83 | 29.16 | 29.76 | 29.76 | +0.24 (+0.81%) | 3,153,103 |
| 16 Aug 2023 | CNY | 29.79 | 30.09 | 29.28 | 29.52 | 29.52 | -0.28 (-0.94%) | 5,508,600 |
| 15 Aug 2023 | CNY | 30.21 | 30.37 | 29.36 | 29.8 | 29.8 | -0.2 (-0.67%) | 5,571,277 |
| 14 Aug 2023 | CNY | 29.99 | 30.51 | 29.4 | 30 | 30 | -0.17 (-0.56%) | 7,058,078 |
| 11 Aug 2023 | CNY | 31.23 | 31.69 | 30.13 | 30.17 | 30.17 | -0.83 (-2.68%) | 6,310,092 |
| 10 Aug 2023 | CNY | 29.88 | 31.1 | 29.68 | 31 | 31 | +1.13 (+3.78%) | 11,039,485 |
| 9 Aug 2023 | CNY | 29.31 | 31.2 | 29.31 | 29.87 | 29.87 | +0.84 (+2.89%) | 14,327,778 |
| 8 Aug 2023 | CNY | 29.74 | 29.75 | 28.88 | 29.03 | 29.03 | -0.77 (-2.58%) | 5,686,047 |
| 7 Aug 2023 | CNY | 29.66 | 29.95 | 29.21 | 29.8 | 29.8 | +0.14 (+0.47%) | 4,349,724 |
| 4 Aug 2023 | CNY | 30.31 | 30.49 | 29.6 | 29.66 | 29.66 | -0.51 (-1.69%) | 3,725,937 |
| 3 Aug 2023 | CNY | 29.99 | 30.26 | 29.5 | 30.17 | 30.17 | +0.17 (+0.57%) | 2,830,869 |
| 2 Aug 2023 | CNY | 30.28 | 30.29 | 29.75 | 30 | 30 | -0.04 (-0.13%) | 2,047,750 |
| 1 Aug 2023 | CNY | 29.89 | 30.37 | 29.75 | 30.04 | 30.04 | +0.3 (+1.01%) | 2,685,928 |
| 31 Jul 2023 | CNY | 29.81 | 30.16 | 29.5 | 29.74 | 29.74 | -0.01 (-0.03%) | 3,210,977 |
| 28 Jul 2023 | CNY | 29.7 | 30.08 | 29.5 | 29.75 | 29.75 | -0.05 (-0.17%) | 4,132,818 |
| 27 Jul 2023 | CNY | 30 | 30.32 | 29.76 | 29.8 | 29.8 | -0.34 (-1.13%) | 2,369,239 |
| 26 Jul 2023 | CNY | 29.61 | 30.25 | 29.55 | 30.14 | 30.14 | +0.4 (+1.34%) | 2,475,008 |
| 25 Jul 2023 | CNY | 30 | 30.13 | 29.57 | 29.74 | 29.74 | +0.13 (+0.44%) | 3,371,150 |
| 24 Jul 2023 | CNY | 29.71 | 30.13 | 29.5 | 29.61 | 29.61 | -0.23 (-0.77%) | 2,497,209 |
| 21 Jul 2023 | CNY | 29 | 30.08 | 28.98 | 29.84 | 29.84 | +0.67 (+2.30%) | 5,237,483 |
| 20 Jul 2023 | CNY | 29 | 29.65 | 29 | 29.17 | 29.17 | +0.09 (+0.31%) | 3,445,610 |
| 19 Jul 2023 | CNY | 29.4 | 29.41 | 28.92 | 29.08 | 29.08 | -0.33 (-1.12%) | 2,893,772 |
| 18 Jul 2023 | CNY | 28.48 | 29.55 | 28.32 | 29.41 | 29.41 | +1.05 (+3.70%) | 8,585,800 |
| 17 Jul 2023 | CNY | 28.4 | 28.42 | 27.72 | 28.36 | 28.36 | +0.37 (+1.32%) | 3,397,800 |
| 14 Jul 2023 | CNY | 28.15 | 28.33 | 27.82 | 27.99 | 27.99 | -0.15 (-0.53%) | 2,653,600 |
| 13 Jul 2023 | CNY | 28.11 | 28.38 | 27.86 | 28.14 | 28.14 | +0.12 (+0.43%) | 3,357,104 |
| 12 Jul 2023 | CNY | 27.43 | 28.33 | 27.18 | 28.02 | 28.02 | +0.73 (+2.67%) | 7,888,929 |
| 11 Jul 2023 | CNY | 26.65 | 27.39 | 26.53 | 27.29 | 27.29 | +0.56 (+2.10%) | 4,098,750 |
| 10 Jul 2023 | CNY | 26.29 | 27.11 | 26.06 | 26.73 | 26.73 | +0.43 (+1.63%) | 4,419,837 |
