| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 25.19 | 26 | 24.84 | 25.77 | 25.77 | +0.58 (+2.30%) | 1,425,660 |
| 16 Aug 2023 | CNY | 25.52 | 25.72 | 25.19 | 25.19 | 25.19 | -0.33 (-1.29%) | 559,066 |
| 15 Aug 2023 | CNY | 25.82 | 26.12 | 25.4 | 25.52 | 25.52 | -0.18 (-0.70%) | 643,294 |
| 14 Aug 2023 | CNY | 25.76 | 25.84 | 25.3 | 25.7 | 25.7 | +0.1 (+0.39%) | 733,842 |
| 11 Aug 2023 | CNY | 26.37 | 26.48 | 25.6 | 25.6 | 25.6 | -0.61 (-2.33%) | 753,512 |
| 10 Aug 2023 | CNY | 26.24 | 26.65 | 26 | 26.21 | 26.21 | +0.04 (+0.15%) | 552,424 |
| 9 Aug 2023 | CNY | 26.89 | 26.89 | 26.1 | 26.17 | 26.17 | -0.72 (-2.68%) | 919,494 |
| 8 Aug 2023 | CNY | 26.96 | 27.05 | 26.64 | 26.89 | 26.89 | +0.01 (+0.04%) | 667,400 |
| 7 Aug 2023 | CNY | 27.09 | 27.35 | 26.73 | 26.88 | 26.88 | -0.27 (-0.99%) | 669,957 |
| 4 Aug 2023 | CNY | 26.74 | 27.25 | 26.72 | 27.15 | 27.15 | +0.5 (+1.88%) | 1,098,174 |
| 3 Aug 2023 | CNY | 27.48 | 27.48 | 26.48 | 26.65 | 26.65 | -0.83 (-3.02%) | 1,399,996 |
| 2 Aug 2023 | CNY | 27.37 | 27.48 | 27.07 | 27.48 | 27.48 | +0.2 (+0.73%) | 669,082 |
| 1 Aug 2023 | CNY | 27.68 | 27.78 | 27.12 | 27.28 | 27.28 | -0.3 (-1.09%) | 857,030 |
| 31 Jul 2023 | CNY | 27.47 | 27.83 | 27.29 | 27.58 | 27.58 | +0.11 (+0.40%) | 1,077,864 |
| 28 Jul 2023 | CNY | 28.15 | 28.15 | 27.43 | 27.47 | 27.47 | -0.53 (-1.89%) | 726,470 |
| 27 Jul 2023 | CNY | 28.32 | 28.5 | 27.98 | 28 | 28 | -0.23 (-0.81%) | 597,628 |
| 26 Jul 2023 | CNY | 28.83 | 28.83 | 28.04 | 28.23 | 28.23 | -0.43 (-1.50%) | 604,352 |
| 25 Jul 2023 | CNY | 28.85 | 29.12 | 28.39 | 28.66 | 28.66 | +0.2 (+0.70%) | 756,269 |
| 24 Jul 2023 | CNY | 28.73 | 28.99 | 28.03 | 28.46 | 28.46 | -0.23 (-0.80%) | 742,204 |
| 21 Jul 2023 | CNY | 29.28 | 29.35 | 28.6 | 28.69 | 28.69 | -0.38 (-1.31%) | 731,907 |
| 20 Jul 2023 | CNY | 29.74 | 29.87 | 29.02 | 29.07 | 29.07 | -0.65 (-2.19%) | 889,475 |
| 19 Jul 2023 | CNY | 29.99 | 30.25 | 29.66 | 29.72 | 29.72 | -0.34 (-1.13%) | 709,642 |
| 18 Jul 2023 | CNY | 29.99 | 30.47 | 29.87 | 30.06 | 30.06 | +0.07 (+0.23%) | 722,737 |
| 17 Jul 2023 | CNY | 29.81 | 30.11 | 29.53 | 29.99 | 29.99 | 0.0 (0.0%) | 771,538 |
| 14 Jul 2023 | CNY | 30.15 | 30.72 | 29.77 | 29.99 | 29.99 | -0.17 (-0.56%) | 979,317 |
| 13 Jul 2023 | CNY | 29.46 | 30.17 | 29.26 | 30.16 | 30.16 | +0.85 (+2.90%) | 1,260,117 |
| 12 Jul 2023 | CNY | 30.49 | 30.49 | 29.25 | 29.31 | 29.31 | -1.18 (-3.87%) | 1,434,645 |
| 11 Jul 2023 | CNY | 30.82 | 31.08 | 30.46 | 30.49 | 30.49 | -0.32 (-1.04%) | 1,113,418 |
| 10 Jul 2023 | CNY | 30.99 | 31.14 | 30.3 | 30.81 | 30.81 | -0.11 (-0.36%) | 1,108,880 |
| 7 Jul 2023 | CNY | 31.98 | 31.98 | 30.85 | 30.92 | 30.92 | -1.33 (-4.12%) | 1,684,671 |
