| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 25.55 | 26.08 | 25.41 | 25.89 | 25.89 | +0.34 (+1.33%) | 690,300 |
| 9 Aug 2023 | CNY | 25.75 | 25.95 | 25.4 | 25.55 | 25.55 | -0.18 (-0.70%) | 781,900 |
| 8 Aug 2023 | CNY | 26.07 | 26.46 | 25.6 | 25.73 | 25.73 | -0.21 (-0.81%) | 895,800 |
| 7 Aug 2023 | CNY | 26.03 | 26.25 | 25.75 | 25.94 | 25.94 | -0.19 (-0.73%) | 756,400 |
| 4 Aug 2023 | CNY | 26.51 | 26.51 | 25.92 | 26.13 | 26.13 | +0.01 (+0.04%) | 885,806 |
| 3 Aug 2023 | CNY | 26.63 | 26.91 | 26.1 | 26.12 | 26.12 | -0.81 (-3.01%) | 1,151,000 |
| 2 Aug 2023 | CNY | 26.26 | 26.93 | 26.09 | 26.93 | 26.93 | +0.81 (+3.10%) | 1,525,220 |
| 1 Aug 2023 | CNY | 26.33 | 26.68 | 26.06 | 26.12 | 26.12 | -0.21 (-0.80%) | 1,042,500 |
| 31 Jul 2023 | CNY | 26.68 | 27.14 | 26.28 | 26.33 | 26.33 | -0.44 (-1.64%) | 1,251,300 |
| 28 Jul 2023 | CNY | 26.35 | 26.89 | 25.83 | 26.77 | 26.77 | +0.32 (+1.21%) | 1,231,000 |
| 27 Jul 2023 | CNY | 26.36 | 27.04 | 26.13 | 26.45 | 26.45 | +0.4 (+1.54%) | 1,417,700 |
| 26 Jul 2023 | CNY | 25.87 | 26.15 | 25.61 | 26.05 | 26.05 | +0.08 (+0.31%) | 1,270,000 |
| 25 Jul 2023 | CNY | 25.35 | 26.07 | 25.26 | 25.97 | 25.97 | +0.97 (+3.88%) | 1,821,311 |
| 24 Jul 2023 | CNY | 25.07 | 25.4 | 24.88 | 25 | 25 | -0.4 (-1.57%) | 1,458,300 |
| 21 Jul 2023 | CNY | 27.57 | 27.67 | 25 | 25.4 | 25.4 | -2.86 (-10.12%) | 4,314,842 |
| 20 Jul 2023 | CNY | 28.8 | 29.05 | 28.26 | 28.26 | 28.26 | -0.59 (-2.05%) | 1,038,499 |
| 19 Jul 2023 | CNY | 29.17 | 29.53 | 28.77 | 28.85 | 28.85 | -0.59 (-2.00%) | 1,133,572 |
| 18 Jul 2023 | CNY | 28.77 | 29.65 | 28.45 | 29.44 | 29.44 | +0.79 (+2.76%) | 1,571,500 |
| 17 Jul 2023 | CNY | 29.37 | 29.37 | 28.45 | 28.65 | 28.65 | -0.52 (-1.78%) | 1,628,700 |
| 14 Jul 2023 | CNY | 29.66 | 29.92 | 28.85 | 29.17 | 29.17 | -0.4 (-1.35%) | 1,774,600 |
| 13 Jul 2023 | CNY | 29.99 | 30.09 | 29.47 | 29.57 | 29.57 | -0.26 (-0.87%) | 1,931,600 |
| 12 Jul 2023 | CNY | 30.05 | 30.85 | 29.73 | 29.83 | 29.83 | -0.2 (-0.67%) | 2,774,621 |
| 11 Jul 2023 | CNY | 29.25 | 30.13 | 28.9 | 30.03 | 30.03 | +0.77 (+2.63%) | 2,692,100 |
| 10 Jul 2023 | CNY | 29.52 | 30.05 | 29.12 | 29.26 | 29.26 | -0.26 (-0.88%) | 1,789,920 |
| 7 Jul 2023 | CNY | 29.53 | 30.06 | 29.15 | 29.52 | 29.52 | -0.37 (-1.24%) | 2,576,127 |
| 6 Jul 2023 | CNY | 30.94 | 30.98 | 29.5 | 29.89 | 29.89 | -1.3 (-4.17%) | 4,407,212 |
| 5 Jul 2023 | CNY | 30.28 | 31.36 | 29.3 | 31.19 | 31.19 | +0.82 (+2.70%) | 5,470,062 |
| 4 Jul 2023 | CNY | 29.95 | 30.74 | 29.95 | 30.37 | 30.37 | +0.44 (+1.47%) | 3,298,806 |
| 3 Jul 2023 | CNY | 29.55 | 30.47 | 29.42 | 29.93 | 29.93 | +0.4 (+1.35%) | 2,872,806 |
| 30 Jun 2023 | CNY | 29.06 | 30.12 | 29.01 | 29.53 | 29.53 | +0.17 (+0.58%) | 3,067,082 |
