| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 24.33 | 24.95 | 24.33 | 24.84 | 24.84 | +0.33 (+1.35%) | 6,432,356 |
| 16 Aug 2023 | CNY | 24.9 | 25.26 | 24.5 | 24.51 | 24.51 | -0.65 (-2.58%) | 8,408,298 |
| 15 Aug 2023 | CNY | 25.55 | 26.06 | 24.96 | 25.16 | 25.16 | -0.41 (-1.60%) | 7,665,896 |
| 14 Aug 2023 | CNY | 24.99 | 25.63 | 24.8 | 25.57 | 25.57 | +0.24 (+0.95%) | 6,670,099 |
| 11 Aug 2023 | CNY | 26.2 | 26.27 | 25.31 | 25.33 | 25.33 | -0.94 (-3.58%) | 7,572,422 |
| 10 Aug 2023 | CNY | 25.78 | 26.27 | 25.7 | 26.27 | 26.27 | +0.48 (+1.86%) | 7,049,207 |
| 9 Aug 2023 | CNY | 26.15 | 26.32 | 25.73 | 25.79 | 25.79 | -0.49 (-1.86%) | 8,471,925 |
| 8 Aug 2023 | CNY | 26.41 | 26.67 | 26.14 | 26.28 | 26.28 | -0.25 (-0.94%) | 7,925,829 |
| 7 Aug 2023 | CNY | 26.25 | 26.72 | 26.15 | 26.53 | 26.53 | +0.33 (+1.26%) | 10,546,473 |
| 4 Aug 2023 | CNY | 26.32 | 26.7 | 26.01 | 26.2 | 26.2 | -0.06 (-0.23%) | 12,594,908 |
| 3 Aug 2023 | CNY | 26.02 | 26.36 | 25.98 | 26.26 | 26.26 | +0.17 (+0.65%) | 7,932,699 |
| 2 Aug 2023 | CNY | 26.9 | 27.08 | 26.06 | 26.09 | 26.09 | -0.99 (-3.66%) | 16,486,033 |
| 1 Aug 2023 | CNY | 26.98 | 27.19 | 26.68 | 27.08 | 27.08 | +0.16 (+0.59%) | 10,589,033 |
| 31 Jul 2023 | CNY | 26.85 | 27.11 | 26.52 | 26.92 | 26.92 | +0.07 (+0.26%) | 15,223,169 |
| 28 Jul 2023 | CNY | 27.48 | 27.75 | 26.63 | 26.85 | 26.85 | -0.84 (-3.03%) | 19,699,684 |
| 27 Jul 2023 | CNY | 28.49 | 28.92 | 27.45 | 27.69 | 27.69 | -1.26 (-4.35%) | 22,233,888 |
| 26 Jul 2023 | CNY | 30.28 | 30.37 | 28.82 | 28.95 | 28.95 | -1.55 (-5.08%) | 20,578,554 |
| 25 Jul 2023 | CNY | 30.57 | 30.8 | 29.8 | 30.5 | 30.5 | +0.15 (+0.49%) | 21,285,404 |
| 24 Jul 2023 | CNY | 29.9 | 31.55 | 29.5 | 30.35 | 30.35 | +0.6 (+2.02%) | 29,603,343 |
| 21 Jul 2023 | CNY | 28.9 | 30.07 | 28.73 | 29.75 | 29.75 | +0.57 (+1.95%) | 18,679,743 |
| 20 Jul 2023 | CNY | 29.97 | 30.87 | 29.17 | 29.18 | 29.18 | -1.15 (-3.79%) | 25,773,633 |
| 19 Jul 2023 | CNY | 28.95 | 30.64 | 28.88 | 30.33 | 30.33 | +1.08 (+3.69%) | 35,237,825 |
| 18 Jul 2023 | CNY | 29.61 | 30.35 | 29.16 | 29.25 | 29.25 | -0.51 (-1.71%) | 19,978,399 |
| 17 Jul 2023 | CNY | 28.7 | 29.96 | 28.7 | 29.76 | 29.76 | +0.76 (+2.62%) | 21,041,517 |
| 14 Jul 2023 | CNY | 29.5 | 30.13 | 29 | 29 | 29 | -0.43 (-1.46%) | 22,315,327 |
| 13 Jul 2023 | CNY | 28.5 | 29.6 | 28.31 | 29.43 | 29.43 | +1.32 (+4.70%) | 26,099,289 |
| 12 Jul 2023 | CNY | 28.09 | 29.05 | 28.08 | 28.11 | 28.11 | -0.21 (-0.74%) | 18,817,649 |
| 11 Jul 2023 | CNY | 27.24 | 28.58 | 27.19 | 28.32 | 28.32 | +0.92 (+3.36%) | 18,119,341 |
| 10 Jul 2023 | CNY | 27.81 | 27.89 | 27.27 | 27.4 | 27.4 | -0.13 (-0.47%) | 8,674,914 |
| 7 Jul 2023 | CNY | 28.33 | 28.49 | 27.44 | 27.53 | 27.53 | -0.9 (-3.17%) | 13,286,870 |
