| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 25.95 | 27.58 | 25.34 | 26.95 | 26.95 | +1.07 (+4.13%) | 1,868,377 |
| 16 Aug 2023 | CNY | 26.2 | 26.2 | 25.57 | 25.88 | 25.88 | -0.35 (-1.33%) | 730,280 |
| 15 Aug 2023 | CNY | 26.49 | 26.53 | 25.77 | 26.23 | 26.23 | -0.26 (-0.98%) | 759,617 |
| 14 Aug 2023 | CNY | 26.66 | 26.78 | 25.92 | 26.49 | 26.49 | -0.27 (-1.01%) | 921,322 |
| 11 Aug 2023 | CNY | 26.76 | 26.91 | 26.21 | 26.76 | 26.76 | +0.01 (+0.04%) | 695,234 |
| 10 Aug 2023 | CNY | 27.42 | 27.43 | 26.59 | 26.75 | 26.75 | -0.67 (-2.44%) | 1,062,240 |
| 9 Aug 2023 | CNY | 27.7 | 27.84 | 27.08 | 27.42 | 27.42 | -0.44 (-1.58%) | 1,461,569 |
| 8 Aug 2023 | CNY | 26.41 | 28.41 | 26.33 | 27.86 | 27.86 | +1.45 (+5.49%) | 3,058,216 |
| 7 Aug 2023 | CNY | 26.47 | 27.27 | 25.89 | 26.41 | 26.41 | -0.1 (-0.38%) | 1,883,298 |
| 4 Aug 2023 | CNY | 27.15 | 27.64 | 24.28 | 26.51 | 26.51 | -0.9 (-3.28%) | 3,904,499 |
| 3 Aug 2023 | CNY | 27.95 | 28.48 | 27.4 | 27.41 | 27.41 | -0.51 (-1.83%) | 858,966 |
| 2 Aug 2023 | CNY | 27.48 | 28.29 | 27.26 | 27.92 | 27.92 | +0.44 (+1.60%) | 1,029,686 |
| 1 Aug 2023 | CNY | 27.45 | 28.11 | 27 | 27.48 | 27.48 | +0.11 (+0.40%) | 1,156,220 |
| 31 Jul 2023 | CNY | 27.65 | 27.87 | 27.21 | 27.37 | 27.37 | -0.26 (-0.94%) | 681,260 |
| 28 Jul 2023 | CNY | 27.72 | 28.3 | 27.24 | 27.63 | 27.63 | -0.25 (-0.90%) | 1,228,700 |
| 27 Jul 2023 | CNY | 27.7 | 28.01 | 27.05 | 27.88 | 27.88 | +0.38 (+1.38%) | 1,309,240 |
| 26 Jul 2023 | CNY | 27.7 | 27.7 | 27.04 | 27.5 | 27.5 | -0.07 (-0.25%) | 751,457 |
| 25 Jul 2023 | CNY | 27.6 | 27.85 | 27.19 | 27.57 | 27.57 | +0.07 (+0.25%) | 856,800 |
| 24 Jul 2023 | CNY | 27.37 | 27.66 | 27.17 | 27.5 | 27.5 | +0.12 (+0.44%) | 776,840 |
| 21 Jul 2023 | CNY | 28.42 | 28.42 | 27.38 | 27.38 | 27.38 | -1.12 (-3.93%) | 1,090,400 |
| 20 Jul 2023 | CNY | 29.34 | 29.36 | 28.36 | 28.5 | 28.5 | -0.9 (-3.06%) | 1,540,780 |
| 19 Jul 2023 | CNY | 31.05 | 31.5 | 28.97 | 29.4 | 29.4 | -1.2 (-3.92%) | 3,720,800 |
| 18 Jul 2023 | CNY | 29.64 | 30.69 | 29.47 | 30.6 | 30.6 | +0.89 (+3.00%) | 1,967,826 |
| 17 Jul 2023 | CNY | 29.48 | 29.71 | 28.77 | 29.71 | 29.71 | +0.27 (+0.92%) | 1,192,860 |
| 14 Jul 2023 | CNY | 29.8 | 30.08 | 29.29 | 29.44 | 29.44 | -0.21 (-0.71%) | 1,045,784 |
| 13 Jul 2023 | CNY | 30.05 | 30.12 | 29.49 | 29.65 | 29.65 | -0.35 (-1.17%) | 1,057,820 |
| 12 Jul 2023 | CNY | 30.5 | 30.86 | 29.77 | 30 | 30 | -0.44 (-1.45%) | 1,109,880 |
| 11 Jul 2023 | CNY | 30.28 | 30.54 | 30.03 | 30.44 | 30.44 | +0.2 (+0.66%) | 1,062,702 |
| 10 Jul 2023 | CNY | 30 | 30.41 | 29.94 | 30.24 | 30.24 | +0.24 (+0.80%) | 1,545,522 |
| 7 Jul 2023 | CNY | 30.7 | 30.7 | 29.87 | 30 | 30 | -0.58 (-1.90%) | 1,612,022 |
