| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 31.5 | 32 | 30.3 | 30.92 | 30.92 | -0.94 (-2.95%) | 4,588,705 |
| 4 Aug 2023 | CNY | 33.38 | 33.8 | 31.61 | 31.86 | 31.86 | -2.41 (-7.03%) | 7,061,048 |
| 3 Aug 2023 | CNY | 29.79 | 34.62 | 29.65 | 34.27 | 34.27 | +4.57 (+15.39%) | 8,342,377 |
| 2 Aug 2023 | CNY | 30.24 | 30.68 | 29.48 | 29.7 | 29.7 | -0.7 (-2.30%) | 3,335,600 |
| 1 Aug 2023 | CNY | 30.55 | 31.61 | 29.7 | 30.4 | 30.4 | -0.13 (-0.43%) | 5,487,300 |
| 31 Jul 2023 | CNY | 29.02 | 32.26 | 28.95 | 30.53 | 30.53 | +2.99 (+10.86%) | 7,498,540 |
| 28 Jul 2023 | CNY | 27.48 | 27.57 | 27.13 | 27.54 | 27.54 | +0.13 (+0.47%) | 1,299,800 |
| 27 Jul 2023 | CNY | 27.72 | 28.09 | 27.28 | 27.41 | 27.41 | -0.26 (-0.94%) | 1,746,800 |
| 26 Jul 2023 | CNY | 27.19 | 27.72 | 26.9 | 27.67 | 27.67 | +0.65 (+2.41%) | 1,654,432 |
| 25 Jul 2023 | CNY | 27.14 | 27.19 | 26.7 | 27.02 | 27.02 | +0.04 (+0.15%) | 1,248,400 |
| 24 Jul 2023 | CNY | 26.63 | 27.15 | 26.63 | 26.98 | 26.98 | +0.35 (+1.31%) | 1,386,900 |
| 21 Jul 2023 | CNY | 26.7 | 26.86 | 26.31 | 26.63 | 26.63 | -0.19 (-0.71%) | 1,228,800 |
| 20 Jul 2023 | CNY | 26.18 | 27 | 25.92 | 26.82 | 26.82 | +0.82 (+3.15%) | 1,650,916 |
| 19 Jul 2023 | CNY | 26 | 26.2 | 25.85 | 26 | 26 | 0.0 (0.0%) | 321,900 |
| 18 Jul 2023 | CNY | 26.14 | 26.25 | 25.85 | 26 | 26 | -0.14 (-0.54%) | 324,100 |
| 17 Jul 2023 | CNY | 26.12 | 26.38 | 25.78 | 26.14 | 26.14 | +0.06 (+0.23%) | 623,100 |
| 14 Jul 2023 | CNY | 26.23 | 26.32 | 25.97 | 26.08 | 26.08 | -0.15 (-0.57%) | 685,000 |
| 13 Jul 2023 | CNY | 26.41 | 26.58 | 26.15 | 26.23 | 26.23 | -0.13 (-0.49%) | 579,300 |
| 12 Jul 2023 | CNY | 26.48 | 26.64 | 26.32 | 26.36 | 26.36 | -0.12 (-0.45%) | 419,000 |
| 11 Jul 2023 | CNY | 26.2 | 26.49 | 26.07 | 26.48 | 26.48 | +0.19 (+0.72%) | 486,800 |
| 10 Jul 2023 | CNY | 26.5 | 26.55 | 26.21 | 26.29 | 26.29 | +0.04 (+0.15%) | 429,300 |
| 7 Jul 2023 | CNY | 26.04 | 26.38 | 25.86 | 26.25 | 26.25 | +0.2 (+0.77%) | 517,800 |
| 6 Jul 2023 | CNY | 26.46 | 26.46 | 25.98 | 26.05 | 26.05 | -0.19 (-0.72%) | 541,800 |
| 5 Jul 2023 | CNY | 26.2 | 26.52 | 26.06 | 26.24 | 26.24 | +0.03 (+0.11%) | 696,000 |
| 4 Jul 2023 | CNY | 26.35 | 26.35 | 25.89 | 26.21 | 26.21 | +0.06 (+0.23%) | 431,200 |
| 3 Jul 2023 | CNY | 25.9 | 26.32 | 25.85 | 26.15 | 26.15 | +0.3 (+1.16%) | 842,300 |
| 30 Jun 2023 | CNY | 25.49 | 26.09 | 25.49 | 25.85 | 25.85 | +0.33 (+1.29%) | 521,900 |
| 29 Jun 2023 | CNY | 25.09 | 25.55 | 24.52 | 25.52 | 25.52 | +0.5 (+2.00%) | 604,302 |
| 28 Jun 2023 | CNY | 24.67 | 25.15 | 24.18 | 25.02 | 25.02 | +0.34 (+1.38%) | 573,850 |
| 27 Jun 2023 | CNY | 24.27 | 24.68 | 23.79 | 24.68 | 24.68 | +0.85 (+3.57%) | 487,799 |
