| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 27.82 | 28.02 | 27.32 | 27.77 | 27.77 | -0.06 (-0.22%) | 868,100 |
| 14 Aug 2023 | CNY | 28.28 | 28.3 | 27.41 | 27.83 | 27.83 | -0.49 (-1.73%) | 1,028,517 |
| 11 Aug 2023 | CNY | 28.13 | 29.1 | 27.81 | 28.32 | 28.32 | +0.1 (+0.35%) | 1,728,202 |
| 10 Aug 2023 | CNY | 27.76 | 28.5 | 27.63 | 28.22 | 28.22 | +0.49 (+1.77%) | 1,119,796 |
| 9 Aug 2023 | CNY | 28.24 | 28.24 | 27.58 | 27.73 | 27.73 | -0.32 (-1.14%) | 944,827 |
| 8 Aug 2023 | CNY | 27.9 | 28.23 | 27.81 | 28.05 | 28.05 | +0.07 (+0.25%) | 448,156 |
| 7 Aug 2023 | CNY | 28.35 | 28.38 | 27.92 | 27.98 | 27.98 | -0.28 (-0.99%) | 739,384 |
| 4 Aug 2023 | CNY | 28.33 | 28.55 | 28.15 | 28.26 | 28.26 | +0.08 (+0.28%) | 749,528 |
| 3 Aug 2023 | CNY | 28.41 | 28.64 | 28.12 | 28.18 | 28.18 | -0.28 (-0.98%) | 637,951 |
| 2 Aug 2023 | CNY | 28.52 | 28.58 | 28.23 | 28.46 | 28.46 | -0.19 (-0.66%) | 617,299 |
| 1 Aug 2023 | CNY | 28.68 | 28.68 | 28.16 | 28.65 | 28.65 | +0.18 (+0.63%) | 806,472 |
| 31 Jul 2023 | CNY | 28.3 | 28.65 | 28.22 | 28.47 | 28.47 | +0.16 (+0.57%) | 860,045 |
| 28 Jul 2023 | CNY | 28.54 | 28.54 | 27.8 | 28.31 | 28.31 | -0.11 (-0.39%) | 895,859 |
| 27 Jul 2023 | CNY | 28.12 | 28.65 | 28.03 | 28.42 | 28.42 | +0.38 (+1.36%) | 1,227,200 |
| 26 Jul 2023 | CNY | 28.65 | 28.65 | 27.84 | 28.04 | 28.04 | -0.46 (-1.61%) | 1,172,841 |
| 25 Jul 2023 | CNY | 28.32 | 28.58 | 28.2 | 28.5 | 28.5 | +0.43 (+1.53%) | 1,137,933 |
| 24 Jul 2023 | CNY | 28.51 | 28.94 | 27.96 | 28.07 | 28.07 | -0.7 (-2.43%) | 1,559,595 |
| 21 Jul 2023 | CNY | 32 | 32.36 | 28.63 | 28.77 | 28.77 | -3.23 (-10.09%) | 4,050,220 |
| 20 Jul 2023 | CNY | 31.98 | 32.7 | 31.66 | 32 | 32 | +0.16 (+0.50%) | 1,791,146 |
| 19 Jul 2023 | CNY | 32.61 | 32.62 | 31.66 | 31.84 | 31.84 | -0.55 (-1.70%) | 1,691,726 |
| 18 Jul 2023 | CNY | 31.68 | 32.4 | 31.33 | 32.39 | 32.39 | +0.71 (+2.24%) | 2,214,048 |
| 17 Jul 2023 | CNY | 32.01 | 32.01 | 30.91 | 31.68 | 31.68 | -0.6 (-1.86%) | 2,208,703 |
| 14 Jul 2023 | CNY | 32.2 | 32.59 | 31.9 | 32.28 | 32.28 | -0.02 (-0.06%) | 2,509,880 |
| 13 Jul 2023 | CNY | 32.88 | 32.98 | 31.8 | 32.3 | 32.3 | -0.58 (-1.76%) | 3,676,930 |
| 12 Jul 2023 | CNY | 33.56 | 33.69 | 32.5 | 32.88 | 32.88 | -0.72 (-2.14%) | 3,354,277 |
| 11 Jul 2023 | CNY | 34.1 | 34.1 | 32.85 | 33.6 | 33.6 | -0.22 (-0.65%) | 3,644,717 |
| 10 Jul 2023 | CNY | 34.85 | 34.85 | 33.63 | 33.82 | 33.82 | -1.4 (-3.98%) | 5,658,090 |
| 7 Jul 2023 | CNY | 33.03 | 35.84 | 32.16 | 35.22 | 35.22 | +1.93 (+5.80%) | 9,455,283 |
| 6 Jul 2023 | CNY | 31.12 | 33.77 | 30.45 | 33.29 | 33.29 | +2.68 (+8.76%) | 6,142,829 |
| 5 Jul 2023 | CNY | 30.61 | 31.14 | 30.4 | 30.61 | 30.61 | -0.11 (-0.36%) | 1,308,199 |
