| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 26.69 | 26.69 | 25.44 | 25.65 | 25.65 | -1 (-3.75%) | 3,158,006 |
| 4 Aug 2023 | CNY | 26.85 | 27.05 | 26.47 | 26.65 | 26.65 | -0.6 (-2.20%) | 4,051,096 |
| 3 Aug 2023 | CNY | 25.66 | 27.5 | 25.56 | 27.25 | 27.25 | +1.62 (+6.32%) | 6,238,654 |
| 2 Aug 2023 | CNY | 25.93 | 25.97 | 25.51 | 25.63 | 25.63 | -0.29 (-1.12%) | 977,469 |
| 1 Aug 2023 | CNY | 26.09 | 26.33 | 25.87 | 25.92 | 25.92 | -0.16 (-0.61%) | 1,144,320 |
| 31 Jul 2023 | CNY | 25.92 | 26.28 | 25.9 | 26.08 | 26.08 | +0.16 (+0.62%) | 1,231,524 |
| 28 Jul 2023 | CNY | 25.68 | 26 | 25.55 | 25.92 | 25.92 | +0.17 (+0.66%) | 1,014,968 |
| 27 Jul 2023 | CNY | 26 | 26.13 | 25.7 | 25.75 | 25.75 | -0.19 (-0.73%) | 855,628 |
| 26 Jul 2023 | CNY | 25.71 | 26.15 | 25.6 | 25.94 | 25.94 | +0.19 (+0.74%) | 1,583,528 |
| 25 Jul 2023 | CNY | 25.66 | 25.86 | 25.5 | 25.75 | 25.75 | +0.12 (+0.47%) | 1,094,280 |
| 24 Jul 2023 | CNY | 25.26 | 25.9 | 25.08 | 25.63 | 25.63 | +0.28 (+1.10%) | 1,046,660 |
| 21 Jul 2023 | CNY | 24.99 | 25.63 | 24.71 | 25.35 | 25.35 | +0.5 (+2.01%) | 1,284,379 |
| 20 Jul 2023 | CNY | 25.24 | 25.38 | 24.8 | 24.85 | 24.85 | -0.31 (-1.23%) | 673,168 |
| 19 Jul 2023 | CNY | 25.44 | 25.66 | 25.12 | 25.16 | 25.16 | -0.34 (-1.33%) | 855,740 |
| 18 Jul 2023 | CNY | 25.55 | 25.72 | 25.38 | 25.5 | 25.5 | +0.02 (+0.08%) | 541,540 |
| 17 Jul 2023 | CNY | 25.43 | 25.58 | 25.15 | 25.48 | 25.48 | -0.08 (-0.31%) | 516,380 |
| 14 Jul 2023 | CNY | 25.71 | 25.72 | 25.43 | 25.56 | 25.56 | -0.16 (-0.62%) | 657,708 |
| 13 Jul 2023 | CNY | 25.08 | 26.11 | 25.08 | 25.72 | 25.72 | +0.57 (+2.27%) | 1,093,080 |
| 12 Jul 2023 | CNY | 25.6 | 25.65 | 25.13 | 25.15 | 25.15 | -0.56 (-2.18%) | 813,765 |
| 11 Jul 2023 | CNY | 25.64 | 25.85 | 25.4 | 25.71 | 25.71 | +0.08 (+0.31%) | 790,074 |
| 10 Jul 2023 | CNY | 25.42 | 26.18 | 25.42 | 25.63 | 25.63 | +0.22 (+0.87%) | 844,675 |
| 7 Jul 2023 | CNY | 25.9 | 26.14 | 25.33 | 25.41 | 25.41 | -0.677 (-2.60%) | 1,065,182 |
| 7 Jul 2023 |
|
|||||||
| 6 Jul 2023 | CNY | 26.0375 | 26.1938 | 25.7813 | 26.0875 | 26.0875 | +0.05 (+0.19%) | 1,121,174 |
| 5 Jul 2023 | CNY | 26.2625 | 26.3 | 25.9813 | 26.0375 | 26.0375 | -0.206 (-0.79%) | 1,094,321 |
| 4 Jul 2023 | CNY | 26.125 | 26.3938 | 26.0688 | 26.2438 | 26.2438 | +0.031 (+0.12%) | 1,085,289 |
| 3 Jul 2023 | CNY | 25.9375 | 26.2313 | 25.7875 | 26.2125 | 26.2125 | +0.463 (+1.80%) | 1,131,302 |
| 30 Jun 2023 | CNY | 25.55 | 25.95 | 25.3188 | 25.75 | 25.75 | -14.75 (-36.42%) | 1,098,212 |
| 29 Jun 2023 | CNY | 39.77 | 40.64 | 39.48 | 40.5 | 40.5 | +0.73 (+1.84%) | 523,234 |
| 28 Jun 2023 | CNY | 39.9 | 39.9 | 39.19 | 39.77 | 39.77 | -0.07 (-0.18%) | 361,898 |
| 27 Jun 2023 | CNY | 39.25 | 39.98 | 39.25 | 39.84 | 39.84 | +0.58 (+1.48%) | 329,501 |
