| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2023 | CNY | 23.5 | 24.2 | 22.7 | 23.93 | 23.93 | -0.26 (-1.07%) | 4,609,500 |
| 28 Jul 2023 | CNY | 23.77 | 24.46 | 23.5 | 24.19 | 24.19 | +0.34 (+1.43%) | 3,389,100 |
| 27 Jul 2023 | CNY | 23.99 | 24.17 | 23.72 | 23.85 | 23.85 | -0.01 (-0.04%) | 2,454,228 |
| 26 Jul 2023 | CNY | 24.3 | 24.36 | 23.71 | 23.86 | 23.86 | -0.48 (-1.97%) | 3,004,400 |
| 25 Jul 2023 | CNY | 24.56 | 24.88 | 24.11 | 24.34 | 24.34 | -0.02 (-0.08%) | 3,098,000 |
| 24 Jul 2023 | CNY | 24.16 | 24.89 | 24.16 | 24.36 | 24.36 | -0.17 (-0.69%) | 2,641,648 |
| 21 Jul 2023 | CNY | 24.78 | 25.45 | 24.38 | 24.53 | 24.53 | -0.51 (-2.04%) | 3,805,700 |
| 20 Jul 2023 | CNY | 26 | 26.19 | 25 | 25.04 | 25.04 | -0.89 (-3.43%) | 4,554,215 |
| 19 Jul 2023 | CNY | 26.82 | 27.17 | 25.88 | 25.93 | 25.93 | -1.02 (-3.78%) | 4,809,400 |
| 18 Jul 2023 | CNY | 27.75 | 28.3 | 26.91 | 26.95 | 26.95 | -0.78 (-2.81%) | 6,782,555 |
| 17 Jul 2023 | CNY | 27.57 | 28.8 | 27.39 | 27.73 | 27.73 | -0.23 (-0.82%) | 8,167,000 |
| 14 Jul 2023 | CNY | 27.32 | 28.99 | 27.3 | 27.96 | 27.96 | +0.81 (+2.98%) | 11,500,496 |
| 13 Jul 2023 | CNY | 25.43 | 27.6 | 25.43 | 27.15 | 27.15 | +1.69 (+6.64%) | 8,743,822 |
| 12 Jul 2023 | CNY | 26.17 | 26.44 | 25.4 | 25.46 | 25.46 | -0.81 (-3.08%) | 3,319,548 |
| 11 Jul 2023 | CNY | 25.83 | 26.59 | 25.66 | 26.27 | 26.27 | +0.44 (+1.70%) | 2,970,348 |
| 10 Jul 2023 | CNY | 26.7 | 26.73 | 25.63 | 25.83 | 25.83 | -0.51 (-1.94%) | 3,553,652 |
| 7 Jul 2023 | CNY | 27 | 27.16 | 26.19 | 26.34 | 26.34 | -0.87 (-3.20%) | 3,945,100 |
| 6 Jul 2023 | CNY | 26.7 | 27.66 | 26.6 | 27.21 | 27.21 | +0.43 (+1.61%) | 5,938,500 |
| 5 Jul 2023 | CNY | 26.77 | 27.2 | 26.49 | 26.78 | 26.78 | +0.01 (+0.04%) | 3,701,400 |
| 4 Jul 2023 | CNY | 26.39 | 26.85 | 26.25 | 26.77 | 26.77 | +0.31 (+1.17%) | 2,688,300 |
| 3 Jul 2023 | CNY | 26.49 | 26.92 | 26.11 | 26.46 | 26.46 | +0.18 (+0.68%) | 4,167,800 |
| 30 Jun 2023 | CNY | 25.65 | 26.48 | 25.17 | 26.28 | 26.28 | +0.61 (+2.38%) | 4,202,400 |
| 29 Jun 2023 | CNY | 25.53 | 25.88 | 25.23 | 25.67 | 25.67 | +0.21 (+0.82%) | 4,395,901 |
| 28 Jun 2023 | CNY | 25.71 | 25.73 | 24.75 | 25.46 | 25.46 | -0.3 (-1.16%) | 3,278,648 |
| 27 Jun 2023 | CNY | 25.48 | 25.86 | 25.4 | 25.76 | 25.76 | +0.31 (+1.22%) | 2,834,600 |
| 26 Jun 2023 | CNY | 26 | 26.41 | 25.4 | 25.45 | 25.45 | -0.82 (-3.12%) | 4,269,100 |
| 21 Jun 2023 | CNY | 27.51 | 27.52 | 25.99 | 26.27 | 26.27 | -1.26 (-4.58%) | 5,551,400 |
| 20 Jun 2023 | CNY | 27.75 | 27.75 | 27.12 | 27.53 | 27.53 | -0.24 (-0.86%) | 4,339,175 |
| 19 Jun 2023 | CNY | 26.78 | 28.15 | 26.61 | 27.77 | 27.77 | +0.92 (+3.43%) | 7,177,400 |
| 16 Jun 2023 | CNY | 26.62 | 27.1 | 26.41 | 26.85 | 26.85 | +0.15 (+0.56%) | 4,943,599 |
