| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 23.96 | 23.97 | 23.58 | 23.81 | 23.81 | 0.0 (0.0%) | 2,334,780 |
| 9 Aug 2023 | CNY | 24.89 | 24.99 | 23.76 | 23.81 | 23.81 | -1.35 (-5.37%) | 5,022,234 |
| 8 Aug 2023 | CNY | 25.25 | 25.69 | 25.13 | 25.16 | 25.16 | -0.26 (-1.02%) | 2,483,189 |
| 7 Aug 2023 | CNY | 25.21 | 25.43 | 24.87 | 25.42 | 25.42 | +0.23 (+0.91%) | 2,511,341 |
| 4 Aug 2023 | CNY | 24.9 | 25.49 | 24.85 | 25.19 | 25.19 | +0.32 (+1.29%) | 2,555,483 |
| 3 Aug 2023 | CNY | 25.17 | 25.56 | 24.8 | 24.87 | 24.87 | -0.39 (-1.54%) | 2,364,725 |
| 2 Aug 2023 | CNY | 25.19 | 25.27 | 24.97 | 25.26 | 25.26 | -0.09 (-0.36%) | 2,050,100 |
| 1 Aug 2023 | CNY | 24.65 | 25.35 | 24.51 | 25.35 | 25.35 | +0.63 (+2.55%) | 3,840,782 |
| 31 Jul 2023 | CNY | 24.67 | 25 | 24.61 | 24.72 | 24.72 | +0.1 (+0.41%) | 2,369,342 |
| 28 Jul 2023 | CNY | 24.85 | 25.25 | 24.19 | 24.62 | 24.62 | -0.31 (-1.24%) | 3,239,471 |
| 27 Jul 2023 | CNY | 25.03 | 25.42 | 24.83 | 24.93 | 24.93 | -0.21 (-0.84%) | 2,786,685 |
| 26 Jul 2023 | CNY | 25.39 | 25.76 | 24.82 | 25.14 | 25.14 | -0.21 (-0.83%) | 3,254,787 |
| 25 Jul 2023 | CNY | 25.18 | 25.57 | 25.1 | 25.35 | 25.35 | +0.27 (+1.08%) | 2,971,182 |
| 24 Jul 2023 | CNY | 25.05 | 25.35 | 24.48 | 25.08 | 25.08 | -0.54 (-2.11%) | 4,184,392 |
| 21 Jul 2023 | CNY | 26.2 | 27.06 | 25.49 | 25.62 | 25.62 | +0.01 (+0.04%) | 6,676,880 |
| 20 Jul 2023 | CNY | 26.29 | 26.29 | 25.5 | 25.61 | 25.61 | -0.69 (-2.62%) | 4,008,393 |
| 19 Jul 2023 | CNY | 25.7 | 26.55 | 25.57 | 26.3 | 26.3 | +0.35 (+1.35%) | 5,785,009 |
| 18 Jul 2023 | CNY | 27.38 | 27.58 | 25.93 | 25.95 | 25.95 | -1.68 (-6.08%) | 7,869,648 |
| 17 Jul 2023 | CNY | 27.5 | 27.96 | 27.25 | 27.63 | 27.63 | +0.3 (+1.10%) | 5,513,180 |
| 14 Jul 2023 | CNY | 28.1 | 28.22 | 27.31 | 27.33 | 27.33 | -1.09 (-3.84%) | 7,786,399 |
| 13 Jul 2023 | CNY | 27 | 28.42 | 26.94 | 28.42 | 28.42 | +1.37 (+5.06%) | 10,855,470 |
| 12 Jul 2023 | CNY | 27.53 | 28.11 | 26.61 | 27.05 | 27.05 | -0.74 (-2.66%) | 8,236,981 |
| 11 Jul 2023 | CNY | 28.22 | 28.22 | 27.19 | 27.79 | 27.79 | -0.53 (-1.87%) | 8,438,838 |
| 10 Jul 2023 | CNY | 27.16 | 28.87 | 26.7 | 28.32 | 28.32 | +0.79 (+2.87%) | 13,467,928 |
| 7 Jul 2023 | CNY | 26.8 | 27.76 | 26.54 | 27.53 | 27.53 | +1.27 (+4.84%) | 15,413,288 |
| 6 Jul 2023 | CNY | 25.53 | 26.26 | 25.34 | 26.26 | 26.26 | +0.53 (+2.06%) | 7,240,066 |
| 5 Jul 2023 | CNY | 26.09 | 26.1 | 25.48 | 25.73 | 25.73 | -0.43 (-1.64%) | 5,762,171 |
| 4 Jul 2023 | CNY | 25.65 | 26.3 | 25.5 | 26.16 | 26.16 | +0.52 (+2.03%) | 10,132,505 |
| 3 Jul 2023 | CNY | 25.31 | 25.94 | 25.13 | 25.64 | 25.64 | +0.1 (+0.39%) | 6,500,524 |
| 30 Jun 2023 | CNY | 25.99 | 26.26 | 25.27 | 25.54 | 25.54 | +0.08 (+0.31%) | 7,119,066 |
