| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 25.74 | 26.09 | 25.37 | 26 | 26 | +0.29 (+1.13%) | 1,200,312 |
| 16 Aug 2023 | CNY | 26.11 | 26.12 | 25.55 | 25.71 | 25.71 | -0.52 (-1.98%) | 1,255,391 |
| 15 Aug 2023 | CNY | 26.68 | 26.89 | 26.06 | 26.23 | 26.23 | -0.54 (-2.02%) | 1,277,809 |
| 14 Aug 2023 | CNY | 26.34 | 26.78 | 25.83 | 26.77 | 26.77 | +0.42 (+1.59%) | 1,512,539 |
| 11 Aug 2023 | CNY | 26.86 | 27.09 | 26.29 | 26.35 | 26.35 | -0.49 (-1.83%) | 1,099,130 |
| 10 Aug 2023 | CNY | 26.41 | 26.94 | 26.12 | 26.84 | 26.84 | +0.43 (+1.63%) | 1,129,359 |
| 9 Aug 2023 | CNY | 26.97 | 27.05 | 26.39 | 26.41 | 26.41 | -0.68 (-2.51%) | 1,456,615 |
| 8 Aug 2023 | CNY | 27.09 | 27.59 | 26.92 | 27.09 | 27.09 | -0.01 (-0.04%) | 1,959,837 |
| 7 Aug 2023 | CNY | 27.06 | 27.49 | 26.8 | 27.1 | 27.1 | +0.1 (+0.37%) | 2,036,246 |
| 4 Aug 2023 | CNY | 26.82 | 27.26 | 26.68 | 27 | 27 | +0.28 (+1.05%) | 1,791,319 |
| 3 Aug 2023 | CNY | 26.85 | 26.94 | 26.64 | 26.72 | 26.72 | -0.18 (-0.67%) | 562,659 |
| 2 Aug 2023 | CNY | 26.78 | 27.02 | 26.65 | 26.9 | 26.9 | +0.02 (+0.07%) | 688,007 |
| 1 Aug 2023 | CNY | 27.1 | 27.18 | 26.82 | 26.88 | 26.88 | -0.22 (-0.81%) | 750,443 |
| 31 Jul 2023 | CNY | 26.85 | 27.25 | 26.83 | 27.1 | 27.1 | +0.12 (+0.44%) | 724,915 |
| 28 Jul 2023 | CNY | 26.66 | 27 | 26.51 | 26.98 | 26.98 | +0.2 (+0.75%) | 677,541 |
| 27 Jul 2023 | CNY | 27.14 | 27.19 | 26.71 | 26.78 | 26.78 | -0.27 (-1.00%) | 661,409 |
| 26 Jul 2023 | CNY | 27.09 | 27.32 | 27.02 | 27.05 | 27.05 | -0.2 (-0.73%) | 633,895 |
| 25 Jul 2023 | CNY | 27.13 | 27.32 | 26.79 | 27.25 | 27.25 | +0.43 (+1.60%) | 1,098,013 |
| 24 Jul 2023 | CNY | 26.7 | 26.99 | 26.37 | 26.82 | 26.82 | +0.15 (+0.56%) | 846,150 |
| 21 Jul 2023 | CNY | 26.87 | 26.93 | 26.55 | 26.67 | 26.67 | -0.19 (-0.71%) | 688,551 |
| 20 Jul 2023 | CNY | 27.21 | 27.3 | 26.8 | 26.86 | 26.86 | -0.35 (-1.29%) | 834,166 |
| 19 Jul 2023 | CNY | 27.29 | 27.57 | 27.08 | 27.21 | 27.21 | -0.15 (-0.55%) | 879,017 |
| 18 Jul 2023 | CNY | 27.53 | 27.75 | 27.22 | 27.36 | 27.36 | -0.19 (-0.69%) | 1,045,848 |
| 17 Jul 2023 | CNY | 27.59 | 27.59 | 27.21 | 27.55 | 27.55 | +0.11 (+0.40%) | 1,261,018 |
| 14 Jul 2023 | CNY | 26.95 | 27.73 | 26.91 | 27.44 | 27.44 | +0.45 (+1.67%) | 1,554,251 |
| 13 Jul 2023 | CNY | 26.6 | 27.1 | 26.53 | 26.99 | 26.99 | +0.39 (+1.47%) | 1,155,183 |
| 12 Jul 2023 | CNY | 27.45 | 27.45 | 26.6 | 26.6 | 26.6 | -0.78 (-2.85%) | 1,059,229 |
| 11 Jul 2023 | CNY | 27.3 | 27.78 | 27.15 | 27.38 | 27.38 | -0.02 (-0.07%) | 1,191,200 |
| 10 Jul 2023 | CNY | 28 | 28.07 | 27.1 | 27.4 | 27.4 | -0.68 (-2.42%) | 1,222,803 |
| 7 Jul 2023 | CNY | 28.6 | 28.6 | 27.72 | 28.08 | 28.08 | -0.33 (-1.16%) | 996,343 |
