| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 24.81 | 25.39 | 24.19 | 24.8 | 24.8 | -0.27 (-1.08%) | 7,864,196 |
| 10 Aug 2023 | CNY | 25.3 | 25.88 | 25.06 | 25.07 | 25.07 | -0.46 (-1.80%) | 6,646,781 |
| 9 Aug 2023 | CNY | 25.1 | 25.95 | 24.61 | 25.53 | 25.53 | +0.31 (+1.23%) | 8,947,320 |
| 8 Aug 2023 | CNY | 24.98 | 25.3 | 24.45 | 25.22 | 25.22 | +0.08 (+0.32%) | 6,615,337 |
| 7 Aug 2023 | CNY | 24.98 | 25.35 | 24.78 | 25.14 | 25.14 | +0.22 (+0.88%) | 6,092,130 |
| 4 Aug 2023 | CNY | 25 | 25.2 | 24.55 | 24.92 | 24.92 | -0.02 (-0.08%) | 7,006,771 |
| 3 Aug 2023 | CNY | 25.53 | 25.78 | 24.84 | 24.94 | 24.94 | -0.99 (-3.82%) | 10,135,252 |
| 2 Aug 2023 | CNY | 27.15 | 27.44 | 25.9 | 25.93 | 25.93 | -1.49 (-5.43%) | 10,972,023 |
| 1 Aug 2023 | CNY | 28.05 | 28.21 | 26.93 | 27.42 | 27.42 | -0.8 (-2.83%) | 9,385,923 |
| 31 Jul 2023 | CNY | 27.61 | 28.5 | 27.27 | 28.22 | 28.22 | +0.27 (+0.97%) | 9,769,778 |
| 28 Jul 2023 | CNY | 29.66 | 29.83 | 27.45 | 27.95 | 27.95 | -1.82 (-6.11%) | 15,585,048 |
| 27 Jul 2023 | CNY | 28.6 | 30.99 | 28.19 | 29.77 | 29.77 | +1.51 (+5.34%) | 19,393,032 |
| 26 Jul 2023 | CNY | 28.47 | 29.26 | 28.16 | 28.26 | 28.26 | -0.34 (-1.19%) | 11,134,473 |
| 25 Jul 2023 | CNY | 27.66 | 28.92 | 27.05 | 28.6 | 28.6 | +1.12 (+4.08%) | 14,066,829 |
| 24 Jul 2023 | CNY | 26.04 | 28.48 | 25.82 | 27.48 | 27.48 | +1.27 (+4.85%) | 12,018,406 |
| 21 Jul 2023 | CNY | 26.8 | 27 | 25.99 | 26.21 | 26.21 | -0.66 (-2.46%) | 7,501,245 |
| 20 Jul 2023 | CNY | 27.12 | 27.79 | 26.38 | 26.87 | 26.87 | -0.26 (-0.96%) | 8,895,785 |
| 19 Jul 2023 | CNY | 28.53 | 29.2 | 26.9 | 27.13 | 27.13 | -1.85 (-6.38%) | 13,943,089 |
| 18 Jul 2023 | CNY | 28.27 | 29.94 | 28.03 | 28.98 | 28.98 | +0.64 (+2.26%) | 16,012,582 |
| 17 Jul 2023 | CNY | 28.01 | 29 | 27.91 | 28.34 | 28.34 | -0.01 (-0.04%) | 11,424,278 |
| 14 Jul 2023 | CNY | 27.52 | 28.88 | 27.45 | 28.35 | 28.35 | +0.51 (+1.83%) | 12,586,509 |
| 13 Jul 2023 | CNY | 27.69 | 28.3 | 27.45 | 27.84 | 27.84 | +0.12 (+0.43%) | 8,693,223 |
| 12 Jul 2023 | CNY | 29.01 | 29.51 | 27.69 | 27.72 | 27.72 | -1.51 (-5.17%) | 11,868,491 |
| 11 Jul 2023 | CNY | 29.39 | 30.26 | 28.75 | 29.23 | 29.23 | -0.51 (-1.71%) | 11,656,905 |
| 10 Jul 2023 | CNY | 30.4 | 30.94 | 29.4 | 29.74 | 29.74 | -0.79 (-2.59%) | 10,799,450 |
| 7 Jul 2023 | CNY | 31.17 | 31.99 | 30.09 | 30.53 | 30.53 | -0.67 (-2.15%) | 15,398,701 |
| 6 Jul 2023 | CNY | 30.88 | 32.5 | 30.7 | 31.2 | 31.2 | -0.45 (-1.42%) | 15,898,524 |
| 5 Jul 2023 | CNY | 32.3 | 33.45 | 31.33 | 31.65 | 31.65 | -0.78 (-2.41%) | 21,397,135 |
| 4 Jul 2023 | CNY | 31.62 | 34.85 | 31.54 | 32.43 | 32.43 | -0.41 (-1.25%) | 29,491,210 |
| 3 Jul 2023 | CNY | 29.48 | 33.58 | 29.32 | 32.84 | 32.84 | +3.36 (+11.40%) | 33,059,864 |
