| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 23.96 | 25.51 | 23.35 | 25.21 | 25.21 | +1.91 (+8.20%) | 21,504,360 |
| 31 Jul 2023 | CNY | 23.32 | 23.81 | 22.97 | 23.3 | 23.3 | -0.52 (-2.18%) | 11,946,295 |
| 28 Jul 2023 | CNY | 24.5 | 24.98 | 23.8 | 23.82 | 23.82 | -1.21 (-4.83%) | 13,956,470 |
| 27 Jul 2023 | CNY | 25 | 25.98 | 24.85 | 25.03 | 25.03 | +0.19 (+0.76%) | 17,131,324 |
| 26 Jul 2023 | CNY | 26.5 | 26.62 | 24.74 | 24.84 | 24.84 | -1.93 (-7.21%) | 18,419,334 |
| 25 Jul 2023 | CNY | 28.03 | 28.21 | 26.3 | 26.77 | 26.77 | -1.12 (-4.02%) | 20,297,943 |
| 24 Jul 2023 | CNY | 27.45 | 29.56 | 26.83 | 27.89 | 27.89 | -0.91 (-3.16%) | 17,357,980 |
| 21 Jul 2023 | CNY | 32.11 | 32.45 | 28.34 | 28.8 | 28.8 | -4.81 (-14.31%) | 26,936,859 |
| 20 Jul 2023 | CNY | 31.59 | 35.88 | 30.34 | 33.61 | 33.61 | +2.2 (+7.00%) | 34,170,090 |
| 19 Jul 2023 | CNY | 30.62 | 34.35 | 30.62 | 31.41 | 31.41 | +0.64 (+2.08%) | 32,489,134 |
| 18 Jul 2023 | CNY | 32.8 | 32.83 | 29.1 | 30.77 | 30.77 | -0.67 (-2.13%) | 33,730,981 |
| 17 Jul 2023 | CNY | 26.58 | 31.44 | 26.54 | 31.44 | 31.44 | +5.24 (+20.00%) | 25,594,639 |
| 14 Jul 2023 | CNY | 27.58 | 27.64 | 26.09 | 26.2 | 26.2 | -0.82 (-3.03%) | 18,931,803 |
| 13 Jul 2023 | CNY | 25.42 | 28.6 | 24.81 | 27.02 | 27.02 | +1.44 (+5.63%) | 28,709,489 |
| 12 Jul 2023 | CNY | 23.85 | 27.5 | 23.76 | 25.58 | 25.58 | +2.22 (+9.50%) | 26,284,502 |
| 11 Jul 2023 | CNY | 24.4 | 24.4 | 23 | 23.36 | 23.36 | -1.6 (-6.41%) | 13,238,174 |
| 10 Jul 2023 | CNY | 25.73 | 26.47 | 24.53 | 24.96 | 24.96 | -0.62 (-2.42%) | 10,532,582 |
| 7 Jul 2023 | CNY | 25.13 | 26.49 | 24.66 | 25.58 | 25.58 | +0.13 (+0.51%) | 13,294,984 |
| 6 Jul 2023 | CNY | 25.88 | 25.97 | 24.2 | 25.45 | 25.45 | -0.98 (-3.71%) | 13,734,265 |
| 5 Jul 2023 | CNY | 25.01 | 27.2 | 24.77 | 26.43 | 26.43 | +1.13 (+4.47%) | 19,918,477 |
| 4 Jul 2023 | CNY | 24.95 | 25.94 | 24.67 | 25.3 | 25.3 | +0.04 (+0.16%) | 9,637,997 |
| 3 Jul 2023 | CNY | 25.82 | 26 | 24.5 | 25.26 | 25.26 | -0.26 (-1.02%) | 10,552,539 |
| 30 Jun 2023 | CNY | 25 | 25.88 | 24.6 | 25.52 | 25.52 | +0.24 (+0.95%) | 12,286,724 |
| 29 Jun 2023 | CNY | 24 | 25.44 | 23.58 | 25.28 | 25.28 | +0.98 (+4.03%) | 12,353,983 |
| 28 Jun 2023 | CNY | 24.88 | 24.88 | 22.9 | 24.3 | 24.3 | -0.58 (-2.33%) | 12,872,314 |
| 27 Jun 2023 | CNY | 24.16 | 25.69 | 24.15 | 24.88 | 24.88 | +0.73 (+3.02%) | 12,667,990 |
| 26 Jun 2023 | CNY | 26 | 26 | 24.11 | 24.15 | 24.15 | -2.53 (-9.48%) | 16,666,353 |
| 21 Jun 2023 | CNY | 26.05 | 27.99 | 25.65 | 26.68 | 26.68 | +0.28 (+1.06%) | 22,544,497 |
| 20 Jun 2023 | CNY | 26.6 | 29.8 | 25.88 | 26.4 | 26.4 | +0.67 (+2.60%) | 29,032,396 |
| 19 Jun 2023 | CNY | 25.86 | 26.45 | 24.88 | 25.73 | 25.73 | -0.13 (-0.50%) | 19,352,336 |
