| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 27.45 | 33 | 26.81 | 33 | 33 | +5.5 (+20%) | 14,240,288 |
| 7 Aug 2023 | CNY | 28.3 | 28.32 | 27.31 | 27.5 | 27.5 | -1.27 (-4.41%) | 4,458,401 |
| 4 Aug 2023 | CNY | 28.43 | 29.75 | 27.56 | 28.77 | 28.77 | 0.0 (0.0%) | 7,468,906 |
| 3 Aug 2023 | CNY | 27.82 | 30.13 | 27.79 | 28.77 | 28.77 | +1.12 (+4.05%) | 8,764,990 |
| 2 Aug 2023 | CNY | 27.4 | 27.83 | 27.34 | 27.65 | 27.65 | +0.11 (+0.40%) | 1,611,052 |
| 1 Aug 2023 | CNY | 27.89 | 27.99 | 27.41 | 27.54 | 27.54 | -0.5 (-1.78%) | 2,214,695 |
| 31 Jul 2023 | CNY | 27.99 | 28.17 | 27.81 | 28.04 | 28.04 | -0.01 (-0.04%) | 2,820,975 |
| 28 Jul 2023 | CNY | 28.18 | 28.7 | 27.75 | 28.05 | 28.05 | -0.37 (-1.30%) | 3,557,026 |
| 27 Jul 2023 | CNY | 29.32 | 29.75 | 28.34 | 28.42 | 28.42 | -1.09 (-3.69%) | 5,158,140 |
| 26 Jul 2023 | CNY | 29.35 | 30.34 | 29.21 | 29.51 | 29.51 | -0.56 (-1.86%) | 6,691,055 |
| 25 Jul 2023 | CNY | 30.68 | 32.12 | 29.7 | 30.07 | 30.07 | -1.38 (-4.39%) | 10,901,822 |
| 24 Jul 2023 | CNY | 32.93 | 33.4 | 30.8 | 31.45 | 31.45 | -0.52 (-1.63%) | 12,992,108 |
| 21 Jul 2023 | CNY | 26.5 | 31.97 | 26.4 | 31.97 | 31.97 | +5.33 (+20.01%) | 8,788,108 |
| 20 Jul 2023 | CNY | 26.92 | 27 | 26.54 | 26.64 | 26.64 | -0.27 (-1.00%) | 802,983 |
| 19 Jul 2023 | CNY | 27.19 | 27.19 | 26.72 | 26.91 | 26.91 | -0.19 (-0.70%) | 985,001 |
| 18 Jul 2023 | CNY | 27.2 | 27.4 | 26.85 | 27.1 | 27.1 | -0.2 (-0.73%) | 1,246,197 |
| 17 Jul 2023 | CNY | 26.68 | 27.65 | 26.36 | 27.3 | 27.3 | +0.66 (+2.48%) | 1,881,962 |
| 14 Jul 2023 | CNY | 26.61 | 26.74 | 26.45 | 26.64 | 26.64 | 0.0 (0.0%) | 782,352 |
| 13 Jul 2023 | CNY | 26.71 | 26.8 | 26.45 | 26.64 | 26.64 | +0.14 (+0.53%) | 1,182,979 |
| 12 Jul 2023 | CNY | 26.78 | 26.88 | 26.45 | 26.5 | 26.5 | -0.3 (-1.12%) | 727,423 |
| 11 Jul 2023 | CNY | 26.49 | 26.83 | 26.3 | 26.8 | 26.8 | +0.19 (+0.71%) | 879,806 |
| 10 Jul 2023 | CNY | 26.85 | 27.39 | 26.53 | 26.61 | 26.61 | -0.24 (-0.89%) | 1,436,463 |
| 7 Jul 2023 | CNY | 26.5 | 27.2 | 26.14 | 26.85 | 26.85 | +0.33 (+1.24%) | 1,654,246 |
| 6 Jul 2023 | CNY | 26.2 | 26.56 | 26.08 | 26.52 | 26.52 | +0.37 (+1.41%) | 828,281 |
| 5 Jul 2023 | CNY | 26.38 | 26.54 | 26.13 | 26.15 | 26.15 | -0.37 (-1.40%) | 664,662 |
| 4 Jul 2023 | CNY | 26.39 | 26.68 | 26.14 | 26.52 | 26.52 | +0.14 (+0.53%) | 889,181 |
| 3 Jul 2023 | CNY | 26.24 | 26.52 | 26.23 | 26.38 | 26.38 | 0.0 (0.0%) | 707,790 |
| 30 Jun 2023 | CNY | 26.07 | 26.51 | 26.01 | 26.38 | 26.38 | +0.21 (+0.80%) | 943,345 |
| 29 Jun 2023 | CNY | 25.51 | 26.48 | 25.31 | 26.17 | 26.17 | +0.77 (+3.03%) | 1,516,061 |
| 28 Jun 2023 | CNY | 25.62 | 25.76 | 24.93 | 25.4 | 25.4 | -0.18 (-0.70%) | 794,958 |
