| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 23.11 | 23.89 | 22.41 | 23.78 | 23.78 | -0.04 (-0.17%) | 2,520,890 |
| 11 Aug 2023 | CNY | 23.72 | 23.96 | 22.97 | 23.82 | 23.82 | +0.1 (+0.42%) | 3,203,518 |
| 10 Aug 2023 | CNY | 24.76 | 24.82 | 23.6 | 23.72 | 23.72 | -1.28 (-5.12%) | 4,128,400 |
| 9 Aug 2023 | CNY | 26.58 | 27 | 24 | 25 | 25 | -2.27 (-8.32%) | 7,948,705 |
| 8 Aug 2023 | CNY | 28 | 31.5 | 26.8 | 27.27 | 27.27 | +0.69 (+2.60%) | 9,673,468 |
| 7 Aug 2023 | CNY | 26.29 | 27.02 | 25.84 | 26.58 | 26.58 | +0.06 (+0.23%) | 2,662,827 |
| 4 Aug 2023 | CNY | 29 | 29 | 26.41 | 26.52 | 26.52 | -2.51 (-8.65%) | 4,971,900 |
| 3 Aug 2023 | CNY | 28.64 | 29.56 | 28.24 | 29.03 | 29.03 | +0.09 (+0.31%) | 4,068,500 |
| 2 Aug 2023 | CNY | 27.55 | 28.97 | 27.2 | 28.94 | 28.94 | +1.46 (+5.31%) | 3,705,320 |
| 1 Aug 2023 | CNY | 25.9 | 28.1 | 25.32 | 27.48 | 27.48 | +1.85 (+7.22%) | 4,162,264 |
| 31 Jul 2023 | CNY | 25.55 | 26.48 | 25.12 | 25.63 | 25.63 | +0.05 (+0.20%) | 1,664,103 |
| 28 Jul 2023 | CNY | 26.56 | 26.58 | 25.07 | 25.58 | 25.58 | -0.99 (-3.73%) | 3,338,903 |
| 27 Jul 2023 | CNY | 27.38 | 27.4 | 26.44 | 26.57 | 26.57 | -0.45 (-1.67%) | 1,266,000 |
| 26 Jul 2023 | CNY | 27.55 | 27.86 | 26.81 | 27.02 | 27.02 | -0.34 (-1.24%) | 1,945,200 |
| 25 Jul 2023 | CNY | 28.85 | 28.85 | 27.26 | 27.36 | 27.36 | -1.06 (-3.73%) | 2,846,200 |
| 24 Jul 2023 | CNY | 28.34 | 28.7 | 27.69 | 28.42 | 28.42 | -0.06 (-0.21%) | 2,085,959 |
| 21 Jul 2023 | CNY | 29.24 | 29.97 | 28.28 | 28.48 | 28.48 | -0.43 (-1.49%) | 2,545,900 |
| 20 Jul 2023 | CNY | 29.27 | 29.46 | 27.8 | 28.91 | 28.91 | -0.26 (-0.89%) | 3,232,200 |
| 19 Jul 2023 | CNY | 30.03 | 30.19 | 28.9 | 29.17 | 29.17 | -0.56 (-1.88%) | 2,946,365 |
| 18 Jul 2023 | CNY | 30.91 | 31.42 | 29.61 | 29.73 | 29.73 | -1.17 (-3.79%) | 4,421,390 |
| 17 Jul 2023 | CNY | 30.45 | 32.38 | 29.86 | 30.9 | 30.9 | +0.3 (+0.98%) | 5,945,473 |
| 14 Jul 2023 | CNY | 29.7 | 31.7 | 29.3 | 30.6 | 30.6 | +0.98 (+3.31%) | 6,122,355 |
| 13 Jul 2023 | CNY | 28.66 | 30.31 | 28.58 | 29.62 | 29.62 | +1.19 (+4.19%) | 4,690,100 |
| 12 Jul 2023 | CNY | 29.54 | 29.88 | 28.2 | 28.43 | 28.43 | -0.92 (-3.13%) | 3,568,066 |
| 11 Jul 2023 | CNY | 26.41 | 29.58 | 26.17 | 29.35 | 29.35 | +2.58 (+9.64%) | 5,460,699 |
| 10 Jul 2023 | CNY | 27.41 | 27.68 | 26.64 | 26.77 | 26.77 | -0.62 (-2.26%) | 2,017,414 |
| 7 Jul 2023 | CNY | 28.46 | 28.7 | 26.92 | 27.39 | 27.39 | -1.05 (-3.69%) | 3,546,106 |
| 6 Jul 2023 | CNY | 26.7 | 29.48 | 26.46 | 28.44 | 28.44 | +1.79 (+6.72%) | 4,452,024 |
| 5 Jul 2023 | CNY | 26.87 | 27.06 | 26.54 | 26.65 | 26.65 | -0.12 (-0.45%) | 1,265,385 |
| 4 Jul 2023 | CNY | 26.38 | 26.94 | 26.03 | 26.77 | 26.77 | +0.3 (+1.13%) | 1,497,285 |
