| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 24.81 | 25.09 | 24.36 | 24.52 | 24.52 | -0.38 (-1.53%) | 3,295,250 |
| 9 Aug 2023 | CNY | 25.4 | 25.65 | 24.74 | 24.9 | 24.9 | -0.66 (-2.58%) | 4,043,584 |
| 8 Aug 2023 | CNY | 25.73 | 26.5 | 25.55 | 25.56 | 25.56 | -0.26 (-1.01%) | 4,671,285 |
| 7 Aug 2023 | CNY | 26.04 | 26.25 | 25.71 | 25.82 | 25.82 | -0.05 (-0.19%) | 3,336,002 |
| 4 Aug 2023 | CNY | 25.66 | 26.33 | 25.59 | 25.87 | 25.87 | +0.11 (+0.43%) | 5,528,901 |
| 3 Aug 2023 | CNY | 25.82 | 25.89 | 25.42 | 25.76 | 25.76 | -0.32 (-1.23%) | 2,845,228 |
| 2 Aug 2023 | CNY | 26.18 | 26.3 | 25.74 | 26.08 | 26.08 | -0.17 (-0.65%) | 2,793,600 |
| 1 Aug 2023 | CNY | 27.15 | 27.15 | 26.18 | 26.25 | 26.25 | -0.56 (-2.09%) | 4,288,201 |
| 31 Jul 2023 | CNY | 25.35 | 27.18 | 25.35 | 26.81 | 26.81 | +1.43 (+5.63%) | 7,680,904 |
| 28 Jul 2023 | CNY | 24.68 | 25.46 | 24.57 | 25.38 | 25.38 | +0.43 (+1.72%) | 2,959,401 |
| 27 Jul 2023 | CNY | 25.63 | 25.74 | 24.78 | 24.95 | 24.95 | -0.75 (-2.92%) | 3,581,725 |
| 26 Jul 2023 | CNY | 25.97 | 26.04 | 25.25 | 25.7 | 25.7 | -0.41 (-1.57%) | 3,853,250 |
| 25 Jul 2023 | CNY | 25.84 | 26.19 | 25.54 | 26.11 | 26.11 | +0.63 (+2.47%) | 4,116,491 |
| 24 Jul 2023 | CNY | 25.39 | 25.98 | 25.2 | 25.48 | 25.48 | -0.04 (-0.16%) | 3,514,418 |
| 21 Jul 2023 | CNY | 25.9 | 26.05 | 25 | 25.52 | 25.52 | -0.84 (-3.19%) | 6,117,482 |
| 20 Jul 2023 | CNY | 25.64 | 27.26 | 25.58 | 26.36 | 26.36 | +0.55 (+2.13%) | 9,353,100 |
| 19 Jul 2023 | CNY | 25.15 | 25.98 | 25.05 | 25.81 | 25.81 | +0.77 (+3.08%) | 4,321,125 |
| 18 Jul 2023 | CNY | 25.12 | 25.33 | 24.8 | 25.04 | 25.04 | -0.06 (-0.24%) | 2,674,825 |
| 17 Jul 2023 | CNY | 25.8 | 26.22 | 24.98 | 25.1 | 25.1 | -0.93 (-3.57%) | 4,213,759 |
| 14 Jul 2023 | CNY | 25.65 | 26.46 | 25.65 | 26.03 | 26.03 | +0.26 (+1.01%) | 5,605,750 |
| 13 Jul 2023 | CNY | 24.7 | 25.96 | 24.7 | 25.77 | 25.77 | +1.17 (+4.76%) | 6,674,449 |
| 12 Jul 2023 | CNY | 25.1 | 25.28 | 24.58 | 24.6 | 24.6 | -0.52 (-2.07%) | 3,107,137 |
| 11 Jul 2023 | CNY | 25.2 | 25.68 | 24.96 | 25.12 | 25.12 | -0.18 (-0.71%) | 3,542,245 |
| 10 Jul 2023 | CNY | 25.28 | 25.5 | 25.1 | 25.3 | 25.3 | +0.06 (+0.24%) | 2,095,300 |
| 7 Jul 2023 | CNY | 25.18 | 25.45 | 24.8 | 25.24 | 25.24 | -0.01 (-0.04%) | 2,814,820 |
| 6 Jul 2023 | CNY | 25.25 | 25.75 | 25.2 | 25.25 | 25.25 | 0.0 (0.0%) | 3,188,872 |
| 5 Jul 2023 | CNY | 25.6 | 25.68 | 25.16 | 25.25 | 25.25 | -0.18 (-0.71%) | 2,948,500 |
| 4 Jul 2023 | CNY | 25.7 | 25.75 | 25.1 | 25.43 | 25.43 | -0.21 (-0.82%) | 3,727,932 |
| 3 Jul 2023 | CNY | 26.26 | 26.38 | 24.66 | 25.64 | 25.64 | -0.54 (-2.06%) | 5,964,753 |
| 30 Jun 2023 | CNY | 25.77 | 26.39 | 25.66 | 26.18 | 26.18 | +0.29 (+1.12%) | 2,582,028 |
