| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 28.8 | 30.35 | 28.63 | 30.03 | 30.03 | +1.18 (+4.09%) | 33,716,587 |
| 28 Aug 2023 | CNY | 30.8 | 30.92 | 28.63 | 28.85 | 28.85 | +0.51 (+1.80%) | 32,691,473 |
| 25 Aug 2023 | CNY | 28.25 | 29 | 27.88 | 28.34 | 28.34 | -0.19 (-0.67%) | 23,480,786 |
| 24 Aug 2023 | CNY | 26.86 | 28.75 | 26.81 | 28.53 | 28.53 | +1.79 (+6.69%) | 28,421,251 |
| 23 Aug 2023 | CNY | 27.37 | 27.79 | 26.72 | 26.74 | 26.74 | -0.8 (-2.90%) | 13,295,158 |
| 22 Aug 2023 | CNY | 27.51 | 27.75 | 26.8 | 27.54 | 27.54 | +0.15 (+0.55%) | 17,411,353 |
| 21 Aug 2023 | CNY | 27.46 | 28.06 | 27.02 | 27.39 | 27.39 | +0.21 (+0.77%) | 15,396,642 |
| 18 Aug 2023 | CNY | 28.23 | 28.47 | 27.18 | 27.18 | 27.18 | -1.1 (-3.89%) | 19,109,353 |
| 17 Aug 2023 | CNY | 28.4 | 28.7 | 27.7 | 28.28 | 28.28 | -0.14 (-0.49%) | 19,882,759 |
| 16 Aug 2023 | CNY | 28.71 | 29.28 | 28.42 | 28.42 | 28.42 | -0.58 (-2.00%) | 14,819,621 |
| 15 Aug 2023 | CNY | 29.26 | 29.35 | 28.39 | 29 | 29 | -0.34 (-1.16%) | 19,712,233 |
| 14 Aug 2023 | CNY | 28.93 | 29.45 | 28.55 | 29.34 | 29.34 | -0.16 (-0.54%) | 22,129,995 |
| 11 Aug 2023 | CNY | 30.51 | 30.98 | 29.5 | 29.5 | 29.5 | -1.01 (-3.31%) | 28,508,324 |
| 10 Aug 2023 | CNY | 29.8 | 30.72 | 29.43 | 30.51 | 30.51 | +0.35 (+1.16%) | 30,469,793 |
| 9 Aug 2023 | CNY | 28.46 | 30.48 | 28.35 | 30.16 | 30.16 | +1.43 (+4.98%) | 43,360,164 |
| 8 Aug 2023 | CNY | 28.58 | 29.13 | 28.35 | 28.73 | 28.73 | -0.09 (-0.31%) | 20,624,658 |
| 7 Aug 2023 | CNY | 29.04 | 29.46 | 28.65 | 28.82 | 28.82 | -0.55 (-1.87%) | 25,458,122 |
| 4 Aug 2023 | CNY | 29.61 | 29.94 | 29.2 | 29.37 | 29.37 | -0.63 (-2.10%) | 34,573,135 |
| 3 Aug 2023 | CNY | 28.28 | 30.08 | 28.03 | 30 | 30 | +1.93 (+6.88%) | 53,152,540 |
| 2 Aug 2023 | CNY | 28.01 | 28.28 | 27.67 | 28.07 | 28.07 | -0.25 (-0.88%) | 27,721,470 |
| 1 Aug 2023 | CNY | 29.15 | 29.35 | 28.08 | 28.32 | 28.32 | +0.02 (+0.07%) | 44,768,887 |
| 31 Jul 2023 | CNY | 26.86 | 29.19 | 26.71 | 28.3 | 28.3 | +2.07 (+7.89%) | 73,698,656 |
| 28 Jul 2023 | CNY | 25.6 | 26.26 | 25.01 | 26.23 | 26.23 | +0.37 (+1.43%) | 33,945,906 |
| 27 Jul 2023 | CNY | 25.73 | 25.94 | 25.4 | 25.86 | 25.86 | -0.047 (-0.18%) | 18,661,311 |
| 27 Jul 2023 |
|
|||||||
| 26 Jul 2023 | CNY | 25.5533 | 26.3333 | 25.4867 | 25.9067 | 25.9067 | +0.187 (+0.73%) | 24,274,939 |
| 25 Jul 2023 | CNY | 25.56 | 25.8 | 25.2867 | 25.72 | 25.72 | +0.473 (+1.87%) | 22,061,841 |
| 24 Jul 2023 | CNY | 25.2 | 25.8 | 25 | 25.2467 | 25.2467 | +0.013 (+0.05%) | 17,202,295 |
| 21 Jul 2023 | CNY | 24.9267 | 26 | 24.72 | 25.2333 | 25.2333 | +0.333 (+1.34%) | 30,381,297 |
| 20 Jul 2023 | CNY | 25.2667 | 25.58 | 24.8067 | 24.9 | 24.9 | -12.93 (-34.18%) | 18,831,078 |
| 19 Jul 2023 | CNY | 38.7 | 39.07 | 37.38 | 37.83 | 37.83 | -1.04 (-2.68%) | 18,135,660 |
