| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 27.53 | 28.21 | 27.5 | 28.18 | 28.18 | +0.37 (+1.33%) | 2,121,326 |
| 11 Aug 2023 | CNY | 28.12 | 28.4 | 27.8 | 27.81 | 27.81 | -0.32 (-1.14%) | 3,045,123 |
| 10 Aug 2023 | CNY | 27.88 | 28.68 | 27.79 | 28.13 | 28.13 | +0.54 (+1.96%) | 4,032,735 |
| 9 Aug 2023 | CNY | 28.54 | 28.54 | 27.5 | 27.59 | 27.59 | -1.22 (-4.23%) | 4,911,208 |
| 8 Aug 2023 | CNY | 29.45 | 29.45 | 28.65 | 28.81 | 28.81 | -0.69 (-2.34%) | 4,692,505 |
| 7 Aug 2023 | CNY | 28.4 | 29.56 | 28.36 | 29.5 | 29.5 | +1.02 (+3.58%) | 6,661,991 |
| 4 Aug 2023 | CNY | 28.02 | 28.63 | 27.93 | 28.48 | 28.48 | +0.46 (+1.64%) | 4,925,774 |
| 3 Aug 2023 | CNY | 27.9 | 28.14 | 27.69 | 28.02 | 28.02 | +0.12 (+0.43%) | 2,494,063 |
| 2 Aug 2023 | CNY | 28.19 | 28.25 | 27.75 | 27.9 | 27.9 | -0.42 (-1.48%) | 2,772,994 |
| 1 Aug 2023 | CNY | 28 | 28.34 | 27.6 | 28.32 | 28.32 | +0.18 (+0.64%) | 3,900,036 |
| 31 Jul 2023 | CNY | 28.77 | 28.77 | 27.91 | 28.14 | 28.14 | +0.04 (+0.14%) | 4,042,450 |
| 28 Jul 2023 | CNY | 28.49 | 28.58 | 27.84 | 28.1 | 28.1 | -0.47 (-1.65%) | 4,064,306 |
| 27 Jul 2023 | CNY | 28.96 | 29.48 | 28.41 | 28.57 | 28.57 | -0.36 (-1.24%) | 4,710,168 |
| 26 Jul 2023 | CNY | 29.73 | 29.94 | 28.78 | 28.93 | 28.93 | -0.94 (-3.15%) | 5,844,233 |
| 25 Jul 2023 | CNY | 30.46 | 30.88 | 29.79 | 29.87 | 29.87 | -0.31 (-1.03%) | 6,458,062 |
| 24 Jul 2023 | CNY | 30.45 | 30.88 | 29.7 | 30.18 | 30.18 | -0.66 (-2.14%) | 6,893,271 |
| 21 Jul 2023 | CNY | 33.34 | 34.6 | 30.6 | 30.84 | 30.84 | -2.49 (-7.47%) | 12,873,850 |
| 20 Jul 2023 | CNY | 35.42 | 36.36 | 33.33 | 33.33 | 33.33 | -3.3 (-9.01%) | 14,200,411 |
| 19 Jul 2023 | CNY | 34 | 37.99 | 33.35 | 36.63 | 36.63 | +1.59 (+4.54%) | 18,603,310 |
| 18 Jul 2023 | CNY | 35.24 | 37.14 | 34.19 | 35.04 | 35.04 | +0.03 (+0.09%) | 17,490,138 |
| 17 Jul 2023 | CNY | 37.96 | 37.96 | 35.01 | 35.01 | 35.01 | -4.34 (-11.03%) | 20,287,734 |
| 14 Jul 2023 | CNY | 32.79 | 39.35 | 32.66 | 39.35 | 39.35 | +6.56 (+20.01%) | 19,166,559 |
| 13 Jul 2023 | CNY | 30.8 | 34.06 | 30.51 | 32.79 | 32.79 | +1.67 (+5.37%) | 14,655,918 |
| 12 Jul 2023 | CNY | 30 | 32.18 | 29.8 | 31.12 | 31.12 | +0.93 (+3.08%) | 10,118,631 |
| 11 Jul 2023 | CNY | 29.8 | 30.33 | 29.71 | 30.19 | 30.19 | +0.39 (+1.31%) | 2,972,668 |
| 10 Jul 2023 | CNY | 30.36 | 30.48 | 29.58 | 29.8 | 29.8 | -0.33 (-1.10%) | 2,911,818 |
| 7 Jul 2023 | CNY | 30.03 | 30.83 | 29.5 | 30.13 | 30.13 | -0.26 (-0.86%) | 5,269,812 |
| 6 Jul 2023 | CNY | 28.93 | 30.77 | 28.92 | 30.39 | 30.39 | +1.29 (+4.43%) | 6,561,026 |
| 5 Jul 2023 | CNY | 29.51 | 29.79 | 29.05 | 29.1 | 29.1 | -0.43 (-1.46%) | 2,624,700 |
| 4 Jul 2023 | CNY | 28.69 | 29.67 | 28.69 | 29.53 | 29.53 | +0.83 (+2.89%) | 3,184,740 |
