| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 27.03 | 27.72 | 27 | 27.41 | 27.41 | +0.25 (+0.92%) | 6,821,311 |
| 9 Aug 2023 | CNY | 28.11 | 28.33 | 27.05 | 27.16 | 27.16 | -1.16 (-4.10%) | 13,778,682 |
| 8 Aug 2023 | CNY | 29.47 | 29.64 | 28.3 | 28.32 | 28.32 | -1.2 (-4.07%) | 10,838,896 |
| 7 Aug 2023 | CNY | 28.95 | 29.7 | 28.81 | 29.52 | 29.52 | +0.57 (+1.97%) | 8,497,382 |
| 4 Aug 2023 | CNY | 29 | 29.29 | 28.5 | 28.95 | 28.95 | +0.1 (+0.35%) | 8,190,103 |
| 3 Aug 2023 | CNY | 29.1 | 29.56 | 28.78 | 28.85 | 28.85 | -0.47 (-1.60%) | 6,654,630 |
| 2 Aug 2023 | CNY | 28.9 | 29.76 | 28.87 | 29.32 | 29.32 | +0.33 (+1.14%) | 7,632,766 |
| 1 Aug 2023 | CNY | 29.12 | 29.29 | 28.81 | 28.99 | 28.99 | -0.24 (-0.82%) | 4,867,068 |
| 31 Jul 2023 | CNY | 28.73 | 29.45 | 28.64 | 29.23 | 29.23 | +0.34 (+1.18%) | 6,277,726 |
| 28 Jul 2023 | CNY | 28.15 | 28.98 | 28.05 | 28.89 | 28.89 | +0.59 (+2.08%) | 7,071,261 |
| 27 Jul 2023 | CNY | 28.51 | 28.92 | 28.2 | 28.3 | 28.3 | -0.13 (-0.46%) | 5,771,601 |
| 26 Jul 2023 | CNY | 29.34 | 29.35 | 28.38 | 28.43 | 28.43 | -1.19 (-4.02%) | 8,121,396 |
| 25 Jul 2023 | CNY | 28.39 | 29.65 | 28.39 | 29.62 | 29.62 | +1.55 (+5.52%) | 14,969,757 |
| 24 Jul 2023 | CNY | 27.94 | 28.68 | 27.78 | 28.07 | 28.07 | +0.1 (+0.36%) | 7,190,345 |
| 21 Jul 2023 | CNY | 28.7 | 28.95 | 27.95 | 27.97 | 27.97 | -0.85 (-2.95%) | 10,297,187 |
| 20 Jul 2023 | CNY | 29.01 | 29.46 | 28.76 | 28.82 | 28.82 | -0.16 (-0.55%) | 9,696,418 |
| 19 Jul 2023 | CNY | 28.98 | 29.5 | 28.65 | 28.98 | 28.98 | -0.02 (-0.07%) | 8,358,272 |
| 18 Jul 2023 | CNY | 29.53 | 30.03 | 28.89 | 29 | 29 | -0.42 (-1.43%) | 10,162,526 |
| 17 Jul 2023 | CNY | 29.3 | 29.97 | 29.26 | 29.42 | 29.42 | -0.4 (-1.34%) | 7,630,745 |
| 14 Jul 2023 | CNY | 30.44 | 30.5 | 29.82 | 29.82 | 29.82 | -0.62 (-2.04%) | 9,415,506 |
| 13 Jul 2023 | CNY | 30 | 30.52 | 29.4 | 30.44 | 30.44 | +0.49 (+1.64%) | 12,414,057 |
| 12 Jul 2023 | CNY | 30.18 | 30.66 | 29.69 | 29.95 | 29.95 | -0.23 (-0.76%) | 12,013,630 |
| 11 Jul 2023 | CNY | 28.95 | 30.24 | 28.89 | 30.18 | 30.18 | +1.14 (+3.93%) | 12,435,845 |
| 10 Jul 2023 | CNY | 29.9 | 30.1 | 28.93 | 29.04 | 29.04 | -0.68 (-2.29%) | 10,037,211 |
| 7 Jul 2023 | CNY | 30.49 | 30.69 | 28.7 | 29.72 | 29.72 | -0.75 (-2.46%) | 13,206,248 |
| 6 Jul 2023 | CNY | 29.72 | 31.1 | 29.58 | 30.47 | 30.47 | +0.59 (+1.97%) | 15,929,665 |
| 5 Jul 2023 | CNY | 30.15 | 30.76 | 29.81 | 29.88 | 29.88 | -0.16 (-0.53%) | 10,368,784 |
| 4 Jul 2023 | CNY | 30.24 | 30.79 | 29.99 | 30.04 | 30.04 | +0.02 (+0.07%) | 11,018,988 |
| 3 Jul 2023 | CNY | 30.53 | 30.92 | 29.85 | 30.02 | 30.02 | -0.46 (-1.51%) | 10,077,840 |
| 30 Jun 2023 | CNY | 30.44 | 30.69 | 30.06 | 30.48 | 30.48 | 0.0 (0.0%) | 9,761,498 |
