| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 24.9 | 25.24 | 24.68 | 24.68 | 24.68 | -0.24 (-0.96%) | 971,398 |
| 10 Aug 2023 | CNY | 25.1 | 25.27 | 24.8 | 24.92 | 24.92 | -0.19 (-0.76%) | 1,203,116 |
| 9 Aug 2023 | CNY | 25.11 | 25.28 | 24.81 | 25.11 | 25.11 | +0.03 (+0.12%) | 1,235,900 |
| 8 Aug 2023 | CNY | 25.56 | 25.69 | 25 | 25.08 | 25.08 | -0.48 (-1.88%) | 1,251,500 |
| 7 Aug 2023 | CNY | 25.2 | 25.69 | 25.09 | 25.56 | 25.56 | +0.1 (+0.39%) | 1,451,700 |
| 4 Aug 2023 | CNY | 24.98 | 25.53 | 24.8 | 25.46 | 25.46 | +0.47 (+1.88%) | 2,097,804 |
| 3 Aug 2023 | CNY | 24.75 | 25.17 | 24.4 | 24.99 | 24.99 | +0.33 (+1.34%) | 1,893,626 |
| 2 Aug 2023 | CNY | 24.31 | 24.83 | 24.11 | 24.66 | 24.66 | +0.38 (+1.57%) | 1,728,767 |
| 1 Aug 2023 | CNY | 24.15 | 24.38 | 23.66 | 24.28 | 24.28 | +0.13 (+0.54%) | 1,662,482 |
| 31 Jul 2023 | CNY | 23.98 | 24.45 | 23.98 | 24.15 | 24.15 | +0.22 (+0.92%) | 1,560,843 |
| 28 Jul 2023 | CNY | 24 | 24.07 | 23.5 | 23.93 | 23.93 | -0.19 (-0.79%) | 2,085,033 |
| 27 Jul 2023 | CNY | 24.9 | 25.17 | 23.99 | 24.12 | 24.12 | -0.87 (-3.48%) | 3,499,770 |
| 26 Jul 2023 | CNY | 26.86 | 26.87 | 24.92 | 24.99 | 24.99 | -2.14 (-7.89%) | 5,694,642 |
| 25 Jul 2023 | CNY | 27.77 | 27.78 | 26.52 | 27.13 | 27.13 | -0.09 (-0.33%) | 4,833,939 |
| 24 Jul 2023 | CNY | 27.58 | 28.59 | 26.88 | 27.22 | 27.22 | -0.66 (-2.37%) | 4,732,843 |
| 21 Jul 2023 | CNY | 27.05 | 28.8 | 26.55 | 27.88 | 27.88 | +0.5 (+1.83%) | 6,999,659 |
| 20 Jul 2023 | CNY | 28 | 28.08 | 27.1 | 27.38 | 27.38 | -1.09 (-3.83%) | 6,299,710 |
| 19 Jul 2023 | CNY | 27.04 | 28.72 | 26.41 | 28.47 | 28.47 | +0.9 (+3.26%) | 10,257,941 |
| 18 Jul 2023 | CNY | 27.3 | 28.4 | 26.75 | 27.57 | 27.57 | +0.76 (+2.83%) | 8,801,976 |
| 17 Jul 2023 | CNY | 25.96 | 27.75 | 25.65 | 26.81 | 26.81 | +0.87 (+3.35%) | 4,416,436 |
| 14 Jul 2023 | CNY | 26.2 | 26.44 | 25.82 | 25.94 | 25.94 | -0.19 (-0.73%) | 1,237,784 |
| 13 Jul 2023 | CNY | 26.09 | 26.48 | 25.72 | 26.13 | 26.13 | +0.29 (+1.12%) | 1,582,012 |
| 12 Jul 2023 | CNY | 26.18 | 26.8 | 25.78 | 25.84 | 25.84 | -0.55 (-2.08%) | 1,246,475 |
| 11 Jul 2023 | CNY | 25.78 | 26.4 | 25.78 | 26.39 | 26.39 | +0.56 (+2.17%) | 1,132,918 |
| 10 Jul 2023 | CNY | 26.2 | 26.5 | 25.8 | 25.83 | 25.83 | -0.41 (-1.56%) | 1,324,628 |
| 7 Jul 2023 | CNY | 26.85 | 26.88 | 26.1 | 26.24 | 26.24 | -0.68 (-2.53%) | 1,824,360 |
| 6 Jul 2023 | CNY | 26.57 | 27.3 | 26.25 | 26.92 | 26.92 | +0.27 (+1.01%) | 2,134,918 |
| 5 Jul 2023 | CNY | 26.74 | 27.35 | 26.38 | 26.65 | 26.65 | -0.04 (-0.15%) | 2,214,590 |
| 4 Jul 2023 | CNY | 26.36 | 26.87 | 26.01 | 26.69 | 26.69 | +0.46 (+1.75%) | 2,074,487 |
| 3 Jul 2023 | CNY | 26.45 | 26.82 | 26.08 | 26.23 | 26.23 | +0.09 (+0.34%) | 2,399,388 |
