| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 27.3 | 27.69 | 27.18 | 27.41 | 27.41 | -0.03 (-0.11%) | 6,798,104 |
| 8 Aug 2023 | CNY | 29.33 | 29.33 | 27 | 27.44 | 27.44 | -2.55 (-8.50%) | 24,306,974 |
| 7 Aug 2023 | CNY | 30.33 | 30.56 | 29.85 | 29.99 | 29.99 | -0.43 (-1.41%) | 6,965,993 |
| 4 Aug 2023 | CNY | 30.31 | 30.59 | 30.14 | 30.42 | 30.42 | +0.12 (+0.40%) | 4,956,783 |
| 3 Aug 2023 | CNY | 30.24 | 30.42 | 30 | 30.3 | 30.3 | -0.15 (-0.49%) | 4,098,198 |
| 2 Aug 2023 | CNY | 30.25 | 30.62 | 30.14 | 30.45 | 30.45 | +0.07 (+0.23%) | 4,123,275 |
| 1 Aug 2023 | CNY | 30.35 | 30.66 | 30.05 | 30.38 | 30.38 | +0.03 (+0.10%) | 5,377,244 |
| 31 Jul 2023 | CNY | 30.1 | 30.6 | 30.01 | 30.35 | 30.35 | +0.28 (+0.93%) | 5,961,805 |
| 28 Jul 2023 | CNY | 29.6 | 30.12 | 29.48 | 30.07 | 30.07 | +0.43 (+1.45%) | 4,777,821 |
| 27 Jul 2023 | CNY | 30.38 | 30.52 | 29.42 | 29.64 | 29.64 | -0.7 (-2.31%) | 7,074,259 |
| 26 Jul 2023 | CNY | 30.65 | 30.66 | 30.28 | 30.34 | 30.34 | -0.31 (-1.01%) | 4,635,135 |
| 25 Jul 2023 | CNY | 29.3 | 30.68 | 29.29 | 30.65 | 30.65 | +1.64 (+5.65%) | 13,542,449 |
| 24 Jul 2023 | CNY | 29.18 | 29.59 | 28.89 | 29.01 | 29.01 | -0.19 (-0.65%) | 4,299,082 |
| 21 Jul 2023 | CNY | 29.1 | 29.49 | 29.02 | 29.2 | 29.2 | -0.05 (-0.17%) | 2,834,487 |
| 20 Jul 2023 | CNY | 29.62 | 29.92 | 29.23 | 29.25 | 29.25 | -0.31 (-1.05%) | 4,213,064 |
| 19 Jul 2023 | CNY | 29.88 | 29.88 | 29.33 | 29.56 | 29.56 | -0.4 (-1.34%) | 4,258,493 |
| 18 Jul 2023 | CNY | 29.43 | 30.05 | 29.2 | 29.96 | 29.96 | +0.71 (+2.43%) | 6,579,101 |
| 17 Jul 2023 | CNY | 29.46 | 29.87 | 29.09 | 29.25 | 29.25 | -0.32 (-1.08%) | 4,766,755 |
| 14 Jul 2023 | CNY | 30.01 | 30.1 | 29.5 | 29.57 | 29.57 | -0.54 (-1.79%) | 6,386,164 |
| 13 Jul 2023 | CNY | 29.54 | 30.22 | 29.5 | 30.11 | 30.11 | +0.5 (+1.69%) | 8,125,141 |
| 12 Jul 2023 | CNY | 30.68 | 30.69 | 29.6 | 29.61 | 29.61 | -1.19 (-3.86%) | 12,254,196 |
| 11 Jul 2023 | CNY | 31.07 | 31.07 | 30.42 | 30.8 | 30.8 | -0.18 (-0.58%) | 5,298,077 |
| 10 Jul 2023 | CNY | 30.3 | 30.98 | 30.13 | 30.98 | 30.98 | +0.83 (+2.75%) | 8,044,721 |
| 7 Jul 2023 | CNY | 30.49 | 30.66 | 30.05 | 30.15 | 30.15 | -0.41 (-1.34%) | 6,057,786 |
| 6 Jul 2023 | CNY | 31.12 | 31.35 | 30.5 | 30.56 | 30.56 | -0.28 (-0.91%) | 7,992,821 |
| 5 Jul 2023 | CNY | 31.25 | 31.28 | 30.72 | 30.84 | 30.84 | -0.22 (-0.71%) | 5,447,767 |
| 4 Jul 2023 | CNY | 31.25 | 31.3 | 30.71 | 31.06 | 31.06 | -0.36 (-1.15%) | 9,863,399 |
| 3 Jul 2023 | CNY | 30.91 | 31.88 | 30.84 | 31.42 | 31.42 | +0.57 (+1.85%) | 15,510,219 |
| 30 Jun 2023 | CNY | 28.95 | 31.64 | 28.86 | 30.85 | 30.85 | +1.9 (+6.56%) | 21,545,116 |
| 29 Jun 2023 | CNY | 29.33 | 29.58 | 28.92 | 28.95 | 28.95 | -0.38 (-1.30%) | 5,051,615 |
