| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 25.79 | 26.45 | 25.38 | 26.01 | 26.01 | +0.21 (+0.81%) | 3,249,975 |
| 16 Aug 2023 | CNY | 26.78 | 26.89 | 25.7 | 25.8 | 25.8 | -0.93 (-3.48%) | 4,021,394 |
| 15 Aug 2023 | CNY | 26.88 | 27.3 | 26.44 | 26.73 | 26.73 | -0.3 (-1.11%) | 4,532,007 |
| 14 Aug 2023 | CNY | 26.13 | 27.32 | 25.84 | 27.03 | 27.03 | +0.92 (+3.52%) | 4,629,719 |
| 11 Aug 2023 | CNY | 26.44 | 26.93 | 26.04 | 26.11 | 26.11 | -0.37 (-1.40%) | 2,871,300 |
| 10 Aug 2023 | CNY | 26.29 | 26.99 | 26.29 | 26.48 | 26.48 | -0.09 (-0.34%) | 2,358,194 |
| 9 Aug 2023 | CNY | 26.99 | 27.45 | 26.5 | 26.57 | 26.57 | -0.31 (-1.15%) | 3,006,700 |
| 8 Aug 2023 | CNY | 27.35 | 27.71 | 26.55 | 26.88 | 26.88 | -0.29 (-1.07%) | 4,513,337 |
| 7 Aug 2023 | CNY | 27.84 | 28.04 | 27.12 | 27.17 | 27.17 | +0.11 (+0.41%) | 5,300,814 |
| 4 Aug 2023 | CNY | 26.64 | 27.25 | 26.31 | 27.06 | 27.06 | +0.42 (+1.58%) | 2,777,112 |
| 3 Aug 2023 | CNY | 26.46 | 27.3 | 26.4 | 26.64 | 26.64 | +0.18 (+0.68%) | 3,331,990 |
| 2 Aug 2023 | CNY | 26.96 | 26.96 | 26.4 | 26.46 | 26.46 | -0.52 (-1.93%) | 2,055,900 |
| 1 Aug 2023 | CNY | 26.51 | 27.5 | 26.02 | 26.98 | 26.98 | +0.37 (+1.39%) | 4,317,901 |
| 31 Jul 2023 | CNY | 26.13 | 27.1 | 26.06 | 26.61 | 26.61 | +0.47 (+1.80%) | 3,612,104 |
| 28 Jul 2023 | CNY | 27.15 | 27.33 | 25.99 | 26.14 | 26.14 | -0.68 (-2.54%) | 5,614,692 |
| 27 Jul 2023 | CNY | 27.69 | 27.83 | 26.5 | 26.82 | 26.82 | -0.8 (-2.90%) | 6,917,590 |
| 26 Jul 2023 | CNY | 29.21 | 29.45 | 27.53 | 27.62 | 27.62 | -1.84 (-6.25%) | 5,227,840 |
| 25 Jul 2023 | CNY | 29.55 | 29.78 | 28.66 | 29.46 | 29.46 | +0.21 (+0.72%) | 3,384,617 |
| 24 Jul 2023 | CNY | 29.14 | 30.45 | 28.9 | 29.25 | 29.25 | +0.07 (+0.24%) | 2,669,479 |
| 21 Jul 2023 | CNY | 29.32 | 29.66 | 28.9 | 29.18 | 29.18 | -0.41 (-1.39%) | 3,082,507 |
| 20 Jul 2023 | CNY | 30.05 | 30.27 | 29.4 | 29.59 | 29.59 | -0.94 (-3.08%) | 2,804,514 |
| 19 Jul 2023 | CNY | 30.1 | 30.88 | 29.8 | 30.53 | 30.53 | +0.43 (+1.43%) | 4,605,808 |
| 18 Jul 2023 | CNY | 30.45 | 30.52 | 29.29 | 30.1 | 30.1 | -0.5 (-1.63%) | 4,891,004 |
| 17 Jul 2023 | CNY | 31.7 | 32.23 | 29.33 | 30.6 | 30.6 | -0.24 (-0.78%) | 10,135,082 |
| 14 Jul 2023 | CNY | 29.98 | 30.86 | 29.78 | 30.84 | 30.84 | +0.96 (+3.21%) | 5,712,741 |
| 13 Jul 2023 | CNY | 29.26 | 30.25 | 28.7 | 29.88 | 29.88 | +0.9 (+3.11%) | 3,939,579 |
| 12 Jul 2023 | CNY | 29.99 | 29.99 | 28.87 | 28.98 | 28.98 | -0.65 (-2.19%) | 2,558,379 |
| 11 Jul 2023 | CNY | 30.05 | 30.28 | 29.5 | 29.63 | 29.63 | -0.2 (-0.67%) | 3,026,500 |
| 10 Jul 2023 | CNY | 30.48 | 30.95 | 29.66 | 29.83 | 29.83 | -0.31 (-1.03%) | 2,712,298 |
| 7 Jul 2023 | CNY | 30.3 | 30.84 | 29.43 | 30.14 | 30.14 | -0.47 (-1.54%) | 4,827,300 |
