| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 24.86 | 25.13 | 24.68 | 24.94 | 24.94 | +0.16 (+0.65%) | 2,313,000 |
| 11 Aug 2023 | CNY | 25.69 | 25.69 | 24.36 | 24.78 | 24.78 | -0.55 (-2.17%) | 2,810,804 |
| 10 Aug 2023 | CNY | 25.25 | 25.77 | 25.23 | 25.33 | 25.33 | -0.12 (-0.47%) | 1,843,840 |
| 9 Aug 2023 | CNY | 25.79 | 25.79 | 25.21 | 25.45 | 25.45 | -0.22 (-0.86%) | 2,631,680 |
| 8 Aug 2023 | CNY | 26.06 | 26.27 | 25.5 | 25.67 | 25.67 | -0.55 (-2.10%) | 3,562,362 |
| 7 Aug 2023 | CNY | 26.27 | 26.53 | 26.1 | 26.22 | 26.22 | -0.05 (-0.19%) | 2,111,620 |
| 4 Aug 2023 | CNY | 26.22 | 26.5 | 25.91 | 26.27 | 26.27 | +0.07 (+0.27%) | 3,120,240 |
| 3 Aug 2023 | CNY | 26 | 26.58 | 25.9 | 26.2 | 26.2 | +0.03 (+0.11%) | 3,511,380 |
| 2 Aug 2023 | CNY | 26.55 | 26.85 | 25.97 | 26.17 | 26.17 | -0.48 (-1.80%) | 4,099,152 |
| 1 Aug 2023 | CNY | 27.35 | 27.51 | 26.56 | 26.65 | 26.65 | -1.11 (-4.00%) | 4,536,234 |
| 31 Jul 2023 | CNY | 26.75 | 27.93 | 26.75 | 27.76 | 27.76 | +0.78 (+2.89%) | 3,876,060 |
| 28 Jul 2023 | CNY | 26.73 | 27.25 | 26.55 | 26.98 | 26.98 | -0.14 (-0.52%) | 3,158,780 |
| 27 Jul 2023 | CNY | 26.5 | 28.35 | 26.4 | 27.12 | 27.12 | +0.57 (+2.15%) | 6,815,650 |
| 26 Jul 2023 | CNY | 27.35 | 27.48 | 26.31 | 26.55 | 26.55 | -0.92 (-3.35%) | 4,122,526 |
| 25 Jul 2023 | CNY | 27.72 | 27.82 | 26.72 | 27.47 | 27.47 | +0.11 (+0.40%) | 4,817,670 |
| 24 Jul 2023 | CNY | 27 | 27.69 | 26.51 | 27.36 | 27.36 | +0.65 (+2.43%) | 3,966,381 |
| 21 Jul 2023 | CNY | 27.2 | 27.56 | 26.6 | 26.71 | 26.71 | -0.64 (-2.34%) | 3,742,790 |
| 20 Jul 2023 | CNY | 27.81 | 28.15 | 27.35 | 27.35 | 27.35 | -0.5 (-1.80%) | 3,781,346 |
| 19 Jul 2023 | CNY | 28.23 | 28.8 | 27.66 | 27.85 | 27.85 | -0.63 (-2.21%) | 4,503,590 |
| 18 Jul 2023 | CNY | 28.88 | 29 | 28.18 | 28.48 | 28.48 | -0.63 (-2.16%) | 4,655,670 |
| 17 Jul 2023 | CNY | 28.82 | 29.4 | 27.85 | 29.11 | 29.11 | +0.3 (+1.04%) | 7,805,491 |
| 14 Jul 2023 | CNY | 30 | 30.16 | 28.5 | 28.81 | 28.81 | -1.19 (-3.97%) | 8,316,360 |
| 13 Jul 2023 | CNY | 30.59 | 30.64 | 29.41 | 30 | 30 | -0.63 (-2.06%) | 7,854,120 |
| 12 Jul 2023 | CNY | 30.01 | 31.6 | 29.98 | 30.63 | 30.63 | +0.57 (+1.90%) | 13,101,004 |
| 11 Jul 2023 | CNY | 28.67 | 30.4 | 28.1 | 30.06 | 30.06 | +1.58 (+5.55%) | 8,571,000 |
| 10 Jul 2023 | CNY | 28.79 | 28.95 | 28.36 | 28.48 | 28.48 | -0.1 (-0.35%) | 4,215,380 |
| 7 Jul 2023 | CNY | 29.24 | 29.35 | 28.51 | 28.58 | 28.58 | -0.78 (-2.66%) | 5,488,455 |
| 6 Jul 2023 | CNY | 29.32 | 29.8 | 29.08 | 29.36 | 29.36 | -0.15 (-0.51%) | 4,429,630 |
| 5 Jul 2023 | CNY | 30 | 30.5 | 29.42 | 29.51 | 29.51 | -0.36 (-1.21%) | 6,530,739 |
| 4 Jul 2023 | CNY | 30.1 | 30.54 | 29.41 | 29.87 | 29.87 | -0.4 (-1.32%) | 9,452,060 |
