| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 28.33 | 28.69 | 28.1 | 28.54 | 28.54 | -0.15 (-0.52%) | 1,720,570 |
| 11 Aug 2023 | CNY | 29.17 | 29.49 | 28.69 | 28.69 | 28.69 | -0.71 (-2.41%) | 2,224,250 |
| 10 Aug 2023 | CNY | 29.94 | 30.15 | 29.4 | 29.4 | 29.4 | -0.75 (-2.49%) | 2,725,230 |
| 9 Aug 2023 | CNY | 30 | 30.65 | 29.66 | 30.15 | 30.15 | -0.05 (-0.17%) | 3,341,620 |
| 8 Aug 2023 | CNY | 30.25 | 30.58 | 29.8 | 30.2 | 30.2 | -0.44 (-1.44%) | 3,233,106 |
| 7 Aug 2023 | CNY | 29.39 | 30.64 | 29.38 | 30.64 | 30.64 | +1.1 (+3.72%) | 4,679,694 |
| 4 Aug 2023 | CNY | 29.88 | 29.97 | 29.24 | 29.54 | 29.54 | -0.26 (-0.87%) | 2,799,978 |
| 3 Aug 2023 | CNY | 29.41 | 30.1 | 29.35 | 29.8 | 29.8 | -0.22 (-0.73%) | 2,862,250 |
| 2 Aug 2023 | CNY | 30.22 | 31.59 | 30 | 30.02 | 30.02 | -0.67 (-2.18%) | 5,445,848 |
| 1 Aug 2023 | CNY | 29.2 | 31.05 | 28.85 | 30.69 | 30.69 | +1.32 (+4.49%) | 7,660,502 |
| 31 Jul 2023 | CNY | 29.17 | 29.46 | 28.81 | 29.37 | 29.37 | +0.2 (+0.69%) | 2,144,809 |
| 28 Jul 2023 | CNY | 28.79 | 29.28 | 28.41 | 29.17 | 29.17 | +0.23 (+0.79%) | 2,616,660 |
| 27 Jul 2023 | CNY | 29.06 | 29.38 | 28.82 | 28.94 | 28.94 | +0.02 (+0.07%) | 1,900,540 |
| 26 Jul 2023 | CNY | 29.28 | 29.38 | 28.77 | 28.92 | 28.92 | -0.38 (-1.30%) | 2,456,452 |
| 25 Jul 2023 | CNY | 29.5 | 29.62 | 29.18 | 29.3 | 29.3 | +0.3 (+1.03%) | 2,382,440 |
| 24 Jul 2023 | CNY | 29.2 | 29.5 | 29 | 29 | 29 | -0.31 (-1.06%) | 2,251,795 |
| 21 Jul 2023 | CNY | 30.4 | 30.48 | 29.21 | 29.31 | 29.31 | -0.88 (-2.91%) | 4,110,010 |
| 20 Jul 2023 | CNY | 30.88 | 31.47 | 30.12 | 30.19 | 30.19 | -0.77 (-2.49%) | 4,552,400 |
| 19 Jul 2023 | CNY | 31.49 | 31.78 | 30.91 | 30.96 | 30.96 | -1.09 (-3.40%) | 4,829,995 |
| 18 Jul 2023 | CNY | 31.18 | 32.25 | 30.86 | 32.05 | 32.05 | +0.78 (+2.49%) | 6,763,315 |
| 17 Jul 2023 | CNY | 32.4 | 32.4 | 30.8 | 31.27 | 31.27 | -1.17 (-3.61%) | 6,335,660 |
| 14 Jul 2023 | CNY | 33.28 | 33.78 | 32.31 | 32.44 | 32.44 | -1.4 (-4.14%) | 8,745,205 |
| 13 Jul 2023 | CNY | 34.2 | 35.57 | 33.6 | 33.84 | 33.84 | -0.72 (-2.08%) | 11,616,767 |
| 12 Jul 2023 | CNY | 33.48 | 37.36 | 33 | 34.56 | 34.56 | +0.22 (+0.64%) | 17,603,328 |
| 11 Jul 2023 | CNY | 32.77 | 34.87 | 31.88 | 34.34 | 34.34 | +1.12 (+3.37%) | 11,621,781 |
| 10 Jul 2023 | CNY | 32.93 | 33.63 | 32.65 | 33.22 | 33.22 | +0.3 (+0.91%) | 7,498,880 |
| 7 Jul 2023 | CNY | 33.87 | 33.98 | 32.5 | 32.92 | 32.92 | -2.08 (-5.94%) | 11,695,124 |
| 6 Jul 2023 | CNY | 35 | 35.6 | 34.14 | 35 | 35 | -1.94 (-5.25%) | 16,664,825 |
| 5 Jul 2023 | CNY | 31.79 | 38 | 31.43 | 36.94 | 36.94 | +5.03 (+15.76%) | 20,073,796 |
| 4 Jul 2023 | CNY | 31.85 | 32.5 | 31.55 | 31.91 | 31.91 | +0.28 (+0.89%) | 4,654,196 |
