| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 27.88 | 28.06 | 27.35 | 27.35 | 27.35 | -0.67 (-2.39%) | 960,773 |
| 10 Aug 2023 | CNY | 28.4 | 28.45 | 27.8 | 28.02 | 28.02 | -0.38 (-1.34%) | 762,900 |
| 9 Aug 2023 | CNY | 28.28 | 28.69 | 28.21 | 28.4 | 28.4 | -0.05 (-0.18%) | 563,996 |
| 8 Aug 2023 | CNY | 28.99 | 28.99 | 28.37 | 28.45 | 28.45 | -0.35 (-1.22%) | 1,055,575 |
| 7 Aug 2023 | CNY | 28.36 | 29.06 | 28.33 | 28.8 | 28.8 | +0.43 (+1.52%) | 2,611,800 |
| 4 Aug 2023 | CNY | 27.73 | 28.56 | 27.67 | 28.37 | 28.37 | +0.58 (+2.09%) | 1,641,885 |
| 3 Aug 2023 | CNY | 27.51 | 27.82 | 27.39 | 27.79 | 27.79 | +0.16 (+0.58%) | 511,196 |
| 2 Aug 2023 | CNY | 27.39 | 27.67 | 27.21 | 27.63 | 27.63 | +0.24 (+0.88%) | 737,196 |
| 1 Aug 2023 | CNY | 27.99 | 27.99 | 27.36 | 27.39 | 27.39 | -0.41 (-1.47%) | 830,100 |
| 31 Jul 2023 | CNY | 27.68 | 27.98 | 27.28 | 27.8 | 27.8 | +0.26 (+0.94%) | 1,141,100 |
| 28 Jul 2023 | CNY | 27.35 | 27.71 | 27.25 | 27.54 | 27.54 | +0.33 (+1.21%) | 945,000 |
| 27 Jul 2023 | CNY | 27.37 | 27.75 | 27.12 | 27.21 | 27.21 | -0.2 (-0.73%) | 1,210,400 |
| 26 Jul 2023 | CNY | 27.88 | 27.89 | 27.34 | 27.41 | 27.41 | -0.42 (-1.51%) | 729,535 |
| 25 Jul 2023 | CNY | 27.87 | 28.02 | 27.56 | 27.83 | 27.83 | +0.27 (+0.98%) | 732,592 |
| 24 Jul 2023 | CNY | 27.9 | 27.96 | 27.37 | 27.56 | 27.56 | -0.19 (-0.68%) | 591,800 |
| 21 Jul 2023 | CNY | 27.95 | 28.15 | 27.72 | 27.75 | 27.75 | -0.22 (-0.79%) | 650,146 |
| 20 Jul 2023 | CNY | 28.62 | 28.62 | 27.94 | 27.97 | 27.97 | -0.62 (-2.17%) | 1,057,700 |
| 19 Jul 2023 | CNY | 28.76 | 29.08 | 28.49 | 28.59 | 28.59 | -0.36 (-1.24%) | 1,039,849 |
| 18 Jul 2023 | CNY | 28.97 | 29.26 | 28.75 | 28.95 | 28.95 | -0.05 (-0.17%) | 1,319,554 |
| 17 Jul 2023 | CNY | 28.35 | 29.28 | 28.35 | 29 | 29 | +0.65 (+2.29%) | 2,275,200 |
| 14 Jul 2023 | CNY | 27.29 | 28.38 | 27.02 | 28.35 | 28.35 | +1.13 (+4.15%) | 2,324,560 |
| 13 Jul 2023 | CNY | 27.22 | 27.38 | 26.93 | 27.22 | 27.22 | +0.15 (+0.55%) | 1,479,515 |
| 12 Jul 2023 | CNY | 27.42 | 27.84 | 27.06 | 27.07 | 27.07 | -0.35 (-1.28%) | 1,457,000 |
| 11 Jul 2023 | CNY | 27.01 | 27.7 | 27.01 | 27.42 | 27.42 | +0.32 (+1.18%) | 964,050 |
| 10 Jul 2023 | CNY | 27.2 | 27.45 | 26.91 | 27.1 | 27.1 | -0.1 (-0.37%) | 751,300 |
| 7 Jul 2023 | CNY | 27.51 | 27.66 | 26.9 | 27.2 | 27.2 | -0.11 (-0.40%) | 1,144,920 |
| 6 Jul 2023 | CNY | 27.31 | 27.6 | 27 | 27.31 | 27.31 | +0.01 (+0.04%) | 787,695 |
| 5 Jul 2023 | CNY | 27.41 | 27.81 | 27.2 | 27.3 | 27.3 | -0.1 (-0.36%) | 1,131,655 |
| 4 Jul 2023 | CNY | 27.05 | 27.44 | 27.05 | 27.4 | 27.4 | +0.21 (+0.77%) | 946,550 |
| 3 Jul 2023 | CNY | 27.21 | 27.38 | 26.7 | 27.19 | 27.19 | -0.13 (-0.48%) | 1,461,300 |
