| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 27.2 | 27.4 | 26.71 | 27.15 | 27.15 | +0.25 (+0.93%) | 1,314,580 |
| 16 Aug 2023 | CNY | 26.95 | 27.43 | 26.76 | 26.9 | 26.9 | -0.08 (-0.30%) | 959,200 |
| 15 Aug 2023 | CNY | 27.15 | 27.4 | 26.8 | 26.98 | 26.98 | -0.18 (-0.66%) | 903,650 |
| 14 Aug 2023 | CNY | 27.02 | 27.3 | 26.65 | 27.16 | 27.16 | -0.18 (-0.66%) | 1,287,770 |
| 11 Aug 2023 | CNY | 28.08 | 28.25 | 27.32 | 27.34 | 27.34 | -0.75 (-2.67%) | 1,607,688 |
| 10 Aug 2023 | CNY | 27.81 | 28.15 | 27.62 | 28.09 | 28.09 | +0.41 (+1.48%) | 1,273,481 |
| 9 Aug 2023 | CNY | 27.86 | 28 | 27.65 | 27.68 | 27.68 | -0.27 (-0.97%) | 1,076,139 |
| 8 Aug 2023 | CNY | 28.15 | 28.19 | 27.88 | 27.95 | 27.95 | -0.11 (-0.39%) | 1,146,800 |
| 7 Aug 2023 | CNY | 28.26 | 28.39 | 27.95 | 28.06 | 28.06 | -0.28 (-0.99%) | 1,419,000 |
| 4 Aug 2023 | CNY | 28.16 | 28.59 | 27.95 | 28.34 | 28.34 | +0.35 (+1.25%) | 1,868,264 |
| 3 Aug 2023 | CNY | 27.91 | 28.24 | 27.81 | 27.99 | 27.99 | -0.05 (-0.18%) | 1,352,700 |
| 2 Aug 2023 | CNY | 28 | 28.2 | 27.71 | 28.04 | 28.04 | +0.01 (+0.04%) | 1,516,700 |
| 1 Aug 2023 | CNY | 28.6 | 28.65 | 27.92 | 28.03 | 28.03 | -0.57 (-1.99%) | 2,127,700 |
| 31 Jul 2023 | CNY | 28.37 | 28.89 | 28.08 | 28.6 | 28.6 | +0.23 (+0.81%) | 2,469,412 |
| 28 Jul 2023 | CNY | 28.8 | 28.96 | 27.89 | 28.37 | 28.37 | -0.72 (-2.48%) | 2,741,467 |
| 27 Jul 2023 | CNY | 29.4 | 30.09 | 29.02 | 29.09 | 29.09 | -0.31 (-1.05%) | 2,311,549 |
| 26 Jul 2023 | CNY | 29.79 | 30.06 | 29.31 | 29.4 | 29.4 | -0.26 (-0.88%) | 2,763,909 |
| 25 Jul 2023 | CNY | 30.18 | 30.18 | 29.41 | 29.66 | 29.66 | -0.07 (-0.24%) | 3,784,924 |
| 24 Jul 2023 | CNY | 31.29 | 31.29 | 29.33 | 29.73 | 29.73 | -2.22 (-6.95%) | 7,384,077 |
| 21 Jul 2023 | CNY | 31.35 | 32.79 | 31.3 | 31.95 | 31.95 | -1.02 (-3.09%) | 8,573,391 |
| 20 Jul 2023 | CNY | 31.02 | 34.3 | 31.02 | 32.97 | 32.97 | +3.06 (+10.23%) | 13,099,997 |
| 19 Jul 2023 | CNY | 30.1 | 30.33 | 29.6 | 29.91 | 29.91 | -0.26 (-0.86%) | 1,236,172 |
| 18 Jul 2023 | CNY | 30.23 | 30.38 | 29.83 | 30.17 | 30.17 | +0.06 (+0.20%) | 1,305,584 |
| 17 Jul 2023 | CNY | 30.48 | 30.64 | 30.05 | 30.11 | 30.11 | -0.54 (-1.76%) | 1,533,382 |
| 14 Jul 2023 | CNY | 31.16 | 31.49 | 30.41 | 30.65 | 30.65 | -0.6 (-1.92%) | 2,081,953 |
| 13 Jul 2023 | CNY | 31.33 | 32.1 | 31.06 | 31.25 | 31.25 | -0.06 (-0.19%) | 1,863,100 |
| 12 Jul 2023 | CNY | 31.64 | 32.16 | 31.06 | 31.31 | 31.31 | -0.04 (-0.13%) | 2,805,222 |
| 11 Jul 2023 | CNY | 31.21 | 31.4 | 30.61 | 31.35 | 31.35 | +0.11 (+0.35%) | 1,798,298 |
| 10 Jul 2023 | CNY | 30.96 | 31.99 | 30.79 | 31.24 | 31.24 | +0.33 (+1.07%) | 2,055,398 |
| 7 Jul 2023 | CNY | 31.8 | 31.81 | 30.88 | 30.91 | 30.91 | -0.98 (-3.07%) | 1,900,700 |
