| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 24.59 | 24.59 | 24.11 | 24.2 | 24.2 | -0.18 (-0.74%) | 434,360 |
| 10 Aug 2023 | CNY | 24.18 | 24.56 | 24.12 | 24.38 | 24.38 | +0.2 (+0.83%) | 446,300 |
| 9 Aug 2023 | CNY | 24.76 | 24.76 | 24.15 | 24.18 | 24.18 | -0.52 (-2.11%) | 433,300 |
| 8 Aug 2023 | CNY | 24.92 | 24.96 | 24.5 | 24.7 | 24.7 | -0.25 (-1.00%) | 510,780 |
| 7 Aug 2023 | CNY | 24.46 | 25.09 | 24 | 24.95 | 24.95 | +0.54 (+2.21%) | 775,760 |
| 4 Aug 2023 | CNY | 24.79 | 25.15 | 24.33 | 24.41 | 24.41 | -0.38 (-1.53%) | 746,060 |
| 3 Aug 2023 | CNY | 25.35 | 25.35 | 24.62 | 24.79 | 24.79 | -0.53 (-2.09%) | 626,760 |
| 2 Aug 2023 | CNY | 25.15 | 25.39 | 24.99 | 25.32 | 25.32 | +0.13 (+0.52%) | 600,200 |
| 1 Aug 2023 | CNY | 25.55 | 25.68 | 24.9 | 25.19 | 25.19 | -0.36 (-1.41%) | 903,780 |
| 31 Jul 2023 | CNY | 26.3 | 26.46 | 25.41 | 25.55 | 25.55 | -0.46 (-1.77%) | 942,208 |
| 28 Jul 2023 | CNY | 25.81 | 26.25 | 25.47 | 26.01 | 26.01 | +0.2 (+0.77%) | 560,247 |
| 27 Jul 2023 | CNY | 25.91 | 26.36 | 25.75 | 25.81 | 25.81 | -0.11 (-0.42%) | 494,520 |
| 26 Jul 2023 | CNY | 26.46 | 26.49 | 25.78 | 25.92 | 25.92 | -0.43 (-1.63%) | 573,300 |
| 25 Jul 2023 | CNY | 26.5 | 26.72 | 26.18 | 26.35 | 26.35 | -0.07 (-0.26%) | 689,620 |
| 24 Jul 2023 | CNY | 25.73 | 26.57 | 25.07 | 26.42 | 26.42 | +0.72 (+2.80%) | 1,253,960 |
| 21 Jul 2023 | CNY | 25.6 | 26.12 | 25.57 | 25.7 | 25.7 | +0.11 (+0.43%) | 837,661 |
| 20 Jul 2023 | CNY | 26.04 | 26.3 | 25.47 | 25.59 | 25.59 | -0.44 (-1.69%) | 759,915 |
| 19 Jul 2023 | CNY | 26.15 | 26.55 | 25.98 | 26.03 | 26.03 | -0.26 (-0.99%) | 792,180 |
| 18 Jul 2023 | CNY | 26.64 | 26.79 | 26.1 | 26.29 | 26.29 | -0.32 (-1.20%) | 917,280 |
| 17 Jul 2023 | CNY | 27.84 | 27.84 | 26.36 | 26.61 | 26.61 | -0.94 (-3.41%) | 1,755,861 |
| 14 Jul 2023 | CNY | 26.55 | 27.66 | 26 | 27.55 | 27.55 | +1.06 (+4.00%) | 1,852,380 |
| 13 Jul 2023 | CNY | 26.04 | 26.6 | 25.83 | 26.49 | 26.49 | +0.54 (+2.08%) | 882,120 |
| 12 Jul 2023 | CNY | 26.48 | 26.65 | 25.9 | 25.95 | 25.95 | -0.51 (-1.93%) | 825,520 |
| 11 Jul 2023 | CNY | 26.51 | 26.55 | 25.91 | 26.46 | 26.46 | +0.29 (+1.11%) | 774,420 |
| 10 Jul 2023 | CNY | 26.78 | 26.78 | 26.05 | 26.17 | 26.17 | +0.02 (+0.08%) | 955,660 |
| 7 Jul 2023 | CNY | 26.67 | 27.02 | 26.15 | 26.15 | 26.15 | -0.47 (-1.77%) | 1,160,745 |
| 6 Jul 2023 | CNY | 26.48 | 26.99 | 26.1 | 26.62 | 26.62 | +0.16 (+0.60%) | 939,500 |
| 5 Jul 2023 | CNY | 26.39 | 26.81 | 26.02 | 26.46 | 26.46 | 0.0 (0.0%) | 955,318 |
| 4 Jul 2023 | CNY | 25.91 | 26.69 | 25.76 | 26.46 | 26.46 | +0.54 (+2.08%) | 1,507,760 |
| 3 Jul 2023 | CNY | 26.3 | 26.75 | 25.86 | 25.92 | 25.92 | -0.31 (-1.18%) | 1,598,358 |
