| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 29.06 | 29.45 | 28.51 | 29.37 | 29.37 | -0.59 (-1.97%) | 3,436,777 |
| 16 Aug 2023 | CNY | 28.63 | 30.4 | 28 | 29.96 | 29.96 | +1.43 (+5.01%) | 5,864,108 |
| 15 Aug 2023 | CNY | 26.05 | 31.34 | 25.97 | 28.53 | 28.53 | +2.41 (+9.23%) | 5,471,208 |
| 14 Aug 2023 | CNY | 25.88 | 26.47 | 25.61 | 26.12 | 26.12 | +0.23 (+0.89%) | 842,418 |
| 11 Aug 2023 | CNY | 26.54 | 27.12 | 25.84 | 25.89 | 25.89 | -0.65 (-2.45%) | 1,250,018 |
| 10 Aug 2023 | CNY | 27.77 | 27.78 | 26.52 | 26.54 | 26.54 | -1.16 (-4.19%) | 1,635,100 |
| 9 Aug 2023 | CNY | 27.5 | 27.99 | 27.15 | 27.7 | 27.7 | -0.11 (-0.40%) | 1,615,277 |
| 8 Aug 2023 | CNY | 28.76 | 28.76 | 27.06 | 27.81 | 27.81 | -1.34 (-4.60%) | 3,467,418 |
| 7 Aug 2023 | CNY | 27.9 | 29.4 | 27.41 | 29.15 | 29.15 | +1.37 (+4.93%) | 3,626,059 |
| 4 Aug 2023 | CNY | 27.73 | 27.85 | 27.22 | 27.78 | 27.78 | +0.23 (+0.83%) | 1,799,800 |
| 3 Aug 2023 | CNY | 27.63 | 27.76 | 27.11 | 27.55 | 27.55 | -0.45 (-1.61%) | 2,078,818 |
| 2 Aug 2023 | CNY | 26.88 | 28.88 | 26.47 | 28 | 28 | +1.77 (+6.75%) | 3,302,218 |
| 1 Aug 2023 | CNY | 26.15 | 26.23 | 25.72 | 26.23 | 26.23 | +0.1 (+0.38%) | 443,859 |
| 31 Jul 2023 | CNY | 26.1 | 26.22 | 25.92 | 26.13 | 26.13 | +0.03 (+0.11%) | 428,639 |
| 28 Jul 2023 | CNY | 26.32 | 26.34 | 25.79 | 26.1 | 26.1 | -0.22 (-0.84%) | 360,900 |
| 27 Jul 2023 | CNY | 26.22 | 26.66 | 26.16 | 26.32 | 26.32 | -0.09 (-0.34%) | 319,700 |
| 26 Jul 2023 | CNY | 26.3 | 26.68 | 26.2 | 26.41 | 26.41 | -0.01 (-0.04%) | 365,500 |
| 25 Jul 2023 | CNY | 25.84 | 26.44 | 25.84 | 26.42 | 26.42 | +0.58 (+2.24%) | 469,400 |
| 24 Jul 2023 | CNY | 25.75 | 26.08 | 25.53 | 25.84 | 25.84 | +0.09 (+0.35%) | 427,459 |
| 21 Jul 2023 | CNY | 26.77 | 27 | 25.69 | 25.75 | 25.75 | -1.1 (-4.10%) | 926,700 |
| 20 Jul 2023 | CNY | 27.77 | 27.98 | 26.77 | 26.85 | 26.85 | -0.7 (-2.54%) | 754,400 |
| 19 Jul 2023 | CNY | 27.9 | 28.19 | 27.42 | 27.55 | 27.55 | -0.47 (-1.68%) | 957,000 |
| 18 Jul 2023 | CNY | 27.71 | 28.31 | 27.41 | 28.02 | 28.02 | +0.13 (+0.47%) | 1,475,400 |
| 17 Jul 2023 | CNY | 27.3 | 28.32 | 26.83 | 27.89 | 27.89 | +0.81 (+2.99%) | 2,154,013 |
| 14 Jul 2023 | CNY | 27.15 | 27.47 | 26.8 | 27.08 | 27.08 | -0.07 (-0.26%) | 1,305,500 |
| 13 Jul 2023 | CNY | 26.06 | 27.17 | 25.74 | 27.15 | 27.15 | +1.41 (+5.48%) | 1,510,400 |
| 12 Jul 2023 | CNY | 25.9 | 26.2 | 25.71 | 25.74 | 25.74 | -0.26 (-1%) | 610,800 |
| 11 Jul 2023 | CNY | 26.38 | 26.4 | 25.82 | 26 | 26 | -0.7 (-2.62%) | 1,007,018 |
| 10 Jul 2023 | CNY | 26.38 | 27.19 | 25.81 | 26.7 | 26.7 | +0.3 (+1.14%) | 1,459,200 |
| 7 Jul 2023 | CNY | 26.19 | 26.59 | 26 | 26.4 | 26.4 | +0.16 (+0.61%) | 509,100 |
