| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2023 | CNY | 23.28 | 24.37 | 23.13 | 23.88 | 23.88 | +0.6 (+2.58%) | 12,525,583 |
| 28 Jul 2023 | CNY | 23.08 | 23.35 | 22.71 | 23.28 | 23.28 | +0.32 (+1.39%) | 7,668,469 |
| 27 Jul 2023 | CNY | 23.06 | 23.41 | 22.88 | 22.96 | 22.96 | +0.02 (+0.09%) | 9,667,303 |
| 26 Jul 2023 | CNY | 23.82 | 23.82 | 22.85 | 22.94 | 22.94 | -0.91 (-3.82%) | 11,389,998 |
| 25 Jul 2023 | CNY | 23.98 | 24.11 | 23.58 | 23.85 | 23.85 | +0.35 (+1.49%) | 7,952,230 |
| 24 Jul 2023 | CNY | 23.88 | 24.09 | 23.43 | 23.5 | 23.5 | -0.33 (-1.38%) | 7,556,691 |
| 21 Jul 2023 | CNY | 24.28 | 24.49 | 23.64 | 23.83 | 23.83 | -0.65 (-2.66%) | 11,863,239 |
| 20 Jul 2023 | CNY | 25.39 | 25.45 | 24.33 | 24.48 | 24.48 | -0.9 (-3.55%) | 11,042,130 |
| 19 Jul 2023 | CNY | 25.15 | 25.96 | 25.15 | 25.38 | 25.38 | +0.39 (+1.56%) | 7,618,642 |
| 18 Jul 2023 | CNY | 25.51 | 25.6 | 24.95 | 24.99 | 24.99 | -0.67 (-2.61%) | 8,750,302 |
| 17 Jul 2023 | CNY | 25.8 | 26.11 | 25.6 | 25.66 | 25.66 | -0.23 (-0.89%) | 6,417,462 |
| 14 Jul 2023 | CNY | 25.55 | 26.16 | 25.48 | 25.89 | 25.89 | +0.42 (+1.65%) | 11,452,794 |
| 13 Jul 2023 | CNY | 25.64 | 25.79 | 25.22 | 25.47 | 25.47 | +0.07 (+0.28%) | 10,695,366 |
| 12 Jul 2023 | CNY | 26.6 | 26.6 | 25.35 | 25.4 | 25.4 | -1.33 (-4.98%) | 16,409,764 |
| 11 Jul 2023 | CNY | 26.9 | 27.19 | 26.66 | 26.73 | 26.73 | -0.26 (-0.96%) | 10,258,729 |
| 10 Jul 2023 | CNY | 28.15 | 28.35 | 26.93 | 26.99 | 26.99 | -0.92 (-3.30%) | 12,975,349 |
| 7 Jul 2023 | CNY | 28.55 | 28.55 | 27.2 | 27.91 | 27.91 | -0.64 (-2.24%) | 16,922,831 |
| 6 Jul 2023 | CNY | 27.33 | 28.98 | 27.05 | 28.55 | 28.55 | +1.1 (+4.01%) | 24,888,054 |
| 5 Jul 2023 | CNY | 28.3 | 28.65 | 27.42 | 27.45 | 27.45 | -0.84 (-2.97%) | 13,894,241 |
| 4 Jul 2023 | CNY | 27.82 | 29.07 | 27.72 | 28.29 | 28.29 | +0.24 (+0.86%) | 16,771,853 |
| 3 Jul 2023 | CNY | 27.05 | 28.82 | 26.76 | 28.05 | 28.05 | +0.84 (+3.09%) | 21,941,303 |
| 30 Jun 2023 | CNY | 26.56 | 27.54 | 25.96 | 27.21 | 27.21 | +0.59 (+2.22%) | 16,021,289 |
| 29 Jun 2023 | CNY | 26.23 | 27.11 | 26 | 26.62 | 26.62 | +0.36 (+1.37%) | 15,106,979 |
| 28 Jun 2023 | CNY | 27.87 | 27.89 | 25.65 | 26.26 | 26.26 | -1.93 (-6.85%) | 22,239,406 |
| 27 Jun 2023 | CNY | 28.16 | 28.54 | 27.85 | 28.19 | 28.19 | +0.34 (+1.22%) | 14,607,138 |
| 26 Jun 2023 | CNY | 29.32 | 29.61 | 27.5 | 27.85 | 27.85 | -2.15 (-7.17%) | 23,977,443 |
| 21 Jun 2023 | CNY | 31.16 | 31.19 | 29.45 | 30 | 30 | -1.47 (-4.67%) | 23,037,048 |
| 20 Jun 2023 | CNY | 30.58 | 31.93 | 30.28 | 31.47 | 31.47 | +1.037 (+3.41%) | 31,688,193 |
| 20 Jun 2023 |
|
|||||||
| 19 Jun 2023 | CNY | 29.4667 | 30.7 | 29.4333 | 30.4333 | 30.4333 | +0.973 (+3.30%) | 25,138,258 |
| 16 Jun 2023 | CNY | 28.7667 | 29.9067 | 28.4667 | 29.46 | 29.46 | +0.547 (+1.89%) | 18,742,732 |
