| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 23.73 | 24.1 | 23.55 | 23.58 | 23.58 | -0.05 (-0.21%) | 3,348,018 |
| 9 Aug 2023 | CNY | 23.9 | 24.1 | 23.5 | 23.63 | 23.63 | -0.27 (-1.13%) | 3,547,286 |
| 8 Aug 2023 | CNY | 24.06 | 24.35 | 23.78 | 23.9 | 23.9 | -0.25 (-1.04%) | 3,779,787 |
| 7 Aug 2023 | CNY | 24.19 | 24.45 | 24 | 24.15 | 24.15 | -0.12 (-0.49%) | 3,250,547 |
| 4 Aug 2023 | CNY | 24.7 | 24.7 | 24.14 | 24.27 | 24.27 | -0.27 (-1.10%) | 4,829,845 |
| 3 Aug 2023 | CNY | 24.4 | 25.1 | 24.03 | 24.54 | 24.54 | -0.19 (-0.77%) | 5,112,803 |
| 2 Aug 2023 | CNY | 24.92 | 25.04 | 24.44 | 24.73 | 24.73 | -0.69 (-2.71%) | 6,806,902 |
| 1 Aug 2023 | CNY | 24.58 | 26.06 | 24.2 | 25.42 | 25.42 | +0.89 (+3.63%) | 11,910,453 |
| 31 Jul 2023 | CNY | 24.58 | 25.22 | 24.32 | 24.53 | 24.53 | -0.55 (-2.19%) | 7,384,511 |
| 28 Jul 2023 | CNY | 24.94 | 25.25 | 23.8 | 25.08 | 25.08 | +0.19 (+0.76%) | 10,721,340 |
| 27 Jul 2023 | CNY | 24.37 | 26.2 | 24.24 | 24.89 | 24.89 | +1.77 (+7.66%) | 17,076,609 |
| 26 Jul 2023 | CNY | 24.32 | 24.33 | 22.96 | 23.12 | 23.12 | -1.15 (-4.74%) | 8,061,915 |
| 25 Jul 2023 | CNY | 24.8 | 24.8 | 23.85 | 24.27 | 24.27 | -0.12 (-0.49%) | 6,505,969 |
| 24 Jul 2023 | CNY | 24.4 | 24.98 | 24.17 | 24.39 | 24.39 | -0.59 (-2.36%) | 6,491,651 |
| 21 Jul 2023 | CNY | 28.31 | 28.38 | 24.8 | 24.98 | 24.98 | -3.52 (-12.35%) | 15,289,522 |
| 20 Jul 2023 | CNY | 29.4 | 29.98 | 28.22 | 28.5 | 28.5 | -1.5 (-5%) | 13,102,626 |
| 19 Jul 2023 | CNY | 30.61 | 32.21 | 29.76 | 30 | 30 | -0.91 (-2.94%) | 13,395,399 |
| 18 Jul 2023 | CNY | 32.41 | 32.77 | 30.37 | 30.91 | 30.91 | -2.29 (-6.90%) | 18,647,826 |
| 17 Jul 2023 | CNY | 29.36 | 34.88 | 29.36 | 33.2 | 33.2 | +3.89 (+13.27%) | 28,881,267 |
| 14 Jul 2023 | CNY | 30.35 | 30.53 | 29.18 | 29.31 | 29.31 | -1.6 (-5.18%) | 12,372,057 |
| 13 Jul 2023 | CNY | 30.2 | 31.88 | 29.5 | 30.91 | 30.91 | +0.66 (+2.18%) | 16,171,798 |
| 12 Jul 2023 | CNY | 28.41 | 31.16 | 28.41 | 30.25 | 30.25 | +1.85 (+6.51%) | 16,372,423 |
| 11 Jul 2023 | CNY | 28.07 | 28.99 | 27.37 | 28.4 | 28.4 | +0.35 (+1.25%) | 7,671,984 |
| 10 Jul 2023 | CNY | 28.66 | 29.59 | 27.83 | 28.05 | 28.05 | -0.9 (-3.11%) | 7,556,031 |
| 7 Jul 2023 | CNY | 29.75 | 30.86 | 28.95 | 28.95 | 28.95 | -1.22 (-4.04%) | 9,623,625 |
| 6 Jul 2023 | CNY | 30.28 | 30.6 | 28.8 | 30.17 | 30.17 | +0.05 (+0.17%) | 9,976,172 |
| 5 Jul 2023 | CNY | 29.51 | 30.67 | 29.28 | 30.12 | 30.12 | +0.62 (+2.10%) | 11,534,018 |
| 4 Jul 2023 | CNY | 28.53 | 29.93 | 27.91 | 29.5 | 29.5 | +1.3 (+4.61%) | 10,674,680 |
| 3 Jul 2023 | CNY | 28.53 | 28.79 | 27.35 | 28.2 | 28.2 | -0.18 (-0.63%) | 5,638,726 |
| 30 Jun 2023 | CNY | 28.94 | 29.33 | 28.38 | 28.38 | 28.38 | -0.54 (-1.87%) | 6,707,523 |
