| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 25.35 | 25.75 | 24.29 | 24.47 | 24.47 | -1.6 (-6.14%) | 17,642,950 |
| 24 Aug 2023 | CNY | 26.4 | 26.9 | 25.58 | 26.07 | 26.07 | +0.19 (+0.73%) | 10,412,280 |
| 23 Aug 2023 | CNY | 26.56 | 26.73 | 25.76 | 25.88 | 25.88 | -1.05 (-3.90%) | 8,330,310 |
| 22 Aug 2023 | CNY | 26.51 | 26.96 | 25.81 | 26.93 | 26.93 | +1.07 (+4.14%) | 11,111,520 |
| 21 Aug 2023 | CNY | 26.25 | 26.81 | 25.79 | 25.86 | 25.86 | -0.19 (-0.73%) | 9,142,740 |
| 18 Aug 2023 | CNY | 26.97 | 27.4 | 26.04 | 26.05 | 26.05 | -1.29 (-4.72%) | 11,552,230 |
| 17 Aug 2023 | CNY | 27.03 | 28.08 | 26.94 | 27.34 | 27.34 | +0.16 (+0.59%) | 11,894,600 |
| 16 Aug 2023 | CNY | 28.1 | 28.17 | 27.11 | 27.18 | 27.18 | -0.99 (-3.51%) | 8,702,800 |
| 15 Aug 2023 | CNY | 28.8 | 28.95 | 27.56 | 28.17 | 28.17 | -0.35 (-1.23%) | 11,994,730 |
| 14 Aug 2023 | CNY | 26.5 | 28.95 | 26.4 | 28.52 | 28.52 | +1.62 (+6.02%) | 14,986,270 |
| 11 Aug 2023 | CNY | 27.49 | 27.83 | 26.86 | 26.9 | 26.9 | -0.6 (-2.18%) | 8,187,800 |
| 10 Aug 2023 | CNY | 27.51 | 28.07 | 27.27 | 27.5 | 27.5 | -0.26 (-0.94%) | 7,506,530 |
| 9 Aug 2023 | CNY | 27.92 | 28.65 | 27.62 | 27.76 | 27.76 | -0.42 (-1.49%) | 8,592,650 |
| 8 Aug 2023 | CNY | 29 | 29.38 | 28.02 | 28.18 | 28.18 | -0.89 (-3.06%) | 12,682,760 |
| 7 Aug 2023 | CNY | 28.97 | 29.88 | 28.94 | 29.07 | 29.07 | +0.11 (+0.38%) | 16,315,270 |
| 4 Aug 2023 | CNY | 27.8 | 29.26 | 27.63 | 28.96 | 28.96 | +1.03 (+3.69%) | 20,200,190 |
| 3 Aug 2023 | CNY | 27.86 | 29 | 27.65 | 27.93 | 27.93 | -0.07 (-0.25%) | 15,410,160 |
| 2 Aug 2023 | CNY | 28 | 28.64 | 27.51 | 28 | 28 | -0.26 (-0.92%) | 17,864,650 |
| 1 Aug 2023 | CNY | 26.89 | 29.2 | 26.01 | 28.26 | 28.26 | +1.64 (+6.16%) | 33,565,500 |
| 31 Jul 2023 | CNY | 27.02 | 27.38 | 26.41 | 26.62 | 26.62 | -0.88 (-3.20%) | 18,695,770 |
| 28 Jul 2023 | CNY | 28.35 | 28.75 | 27 | 27.5 | 27.5 | -1.26 (-4.38%) | 20,119,230 |
| 27 Jul 2023 | CNY | 29.3 | 29.87 | 28.49 | 28.76 | 28.76 | -0.59 (-2.01%) | 15,393,650 |
| 26 Jul 2023 | CNY | 30.16 | 30.4 | 28.72 | 29.35 | 29.35 | -1.15 (-3.77%) | 22,038,550 |
| 25 Jul 2023 | CNY | 31.99 | 32.3 | 29.91 | 30.5 | 30.5 | -0.58 (-1.87%) | 26,709,790 |
| 24 Jul 2023 | CNY | 31 | 33.2 | 30.33 | 31.08 | 31.08 | +0.18 (+0.58%) | 21,351,620 |
| 21 Jul 2023 | CNY | 31.01 | 32.29 | 30.53 | 30.9 | 30.9 | -0.86 (-2.71%) | 23,670,760 |
| 20 Jul 2023 | CNY | 34.56 | 35.87 | 31.6 | 31.76 | 31.76 | -4.14 (-11.53%) | 46,219,840 |
| 19 Jul 2023 | CNY | 37.13 | 38 | 34.65 | 35.9 | 35.9 | +1.87 (+5.50%) | 46,464,120 |
| 18 Jul 2023 | CNY | 34.3 | 35.48 | 33.21 | 34.03 | 34.03 | -0.29 (-0.84%) | 25,870,240 |
| 17 Jul 2023 | CNY | 34.33 | 35.58 | 33.16 | 34.32 | 34.32 | +0.07 (+0.20%) | 29,422,430 |
