| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 26.1 | 27.01 | 25.7 | 27.01 | 27.01 | +0.9 (+3.45%) | 10,707,420 |
| 11 Aug 2023 | CNY | 25.8 | 26.11 | 25.1 | 26.11 | 26.11 | +0.31 (+1.20%) | 7,691,026 |
| 10 Aug 2023 | CNY | 25.48 | 26.06 | 24.81 | 25.8 | 25.8 | +0.52 (+2.06%) | 8,021,679 |
| 9 Aug 2023 | CNY | 25 | 25.59 | 24.66 | 25.28 | 25.28 | +0.04 (+0.16%) | 2,948,260 |
| 8 Aug 2023 | CNY | 25.06 | 25.6 | 24.6 | 25.24 | 25.24 | +0.39 (+1.57%) | 3,860,973 |
| 7 Aug 2023 | CNY | 25.83 | 26.18 | 24.68 | 24.85 | 24.85 | -1.15 (-4.42%) | 5,034,023 |
| 4 Aug 2023 | CNY | 27.29 | 27.29 | 25.62 | 26 | 26 | -0.82 (-3.06%) | 5,364,194 |
| 3 Aug 2023 | CNY | 26.3 | 27.16 | 26 | 26.82 | 26.82 | +0.43 (+1.63%) | 4,744,384 |
| 2 Aug 2023 | CNY | 26.25 | 26.88 | 25.72 | 26.39 | 26.39 | -0.27 (-1.01%) | 4,260,061 |
| 1 Aug 2023 | CNY | 27.15 | 28.67 | 26.12 | 26.66 | 26.66 | -0.7 (-2.56%) | 6,209,686 |
| 31 Jul 2023 | CNY | 26.51 | 27.69 | 26.31 | 27.36 | 27.36 | +0.05 (+0.18%) | 6,909,301 |
| 28 Jul 2023 | CNY | 27.11 | 28.74 | 26.66 | 27.31 | 27.31 | +0.22 (+0.81%) | 8,048,964 |
| 27 Jul 2023 | CNY | 28.54 | 29.85 | 27.01 | 27.09 | 27.09 | -2.34 (-7.95%) | 10,912,340 |
| 26 Jul 2023 | CNY | 31.18 | 31.99 | 29.03 | 29.43 | 29.43 | +0.44 (+1.52%) | 14,783,560 |
| 25 Jul 2023 | CNY | 24.32 | 28.99 | 24.32 | 28.99 | 28.99 | +4.83 (+19.99%) | 7,838,788 |
| 24 Jul 2023 | CNY | 23.94 | 24.8 | 23.94 | 24.16 | 24.16 | +0.2 (+0.83%) | 1,965,193 |
| 21 Jul 2023 | CNY | 25.22 | 25.39 | 23.96 | 23.96 | 23.96 | -1.45 (-5.71%) | 4,384,014 |
| 20 Jul 2023 | CNY | 24.67 | 26.29 | 24.67 | 25.41 | 25.41 | +0.68 (+2.75%) | 4,558,307 |
| 19 Jul 2023 | CNY | 25.04 | 25.15 | 24.49 | 24.73 | 24.73 | -0.37 (-1.47%) | 1,719,294 |
| 18 Jul 2023 | CNY | 25.01 | 25.7 | 24.7 | 25.1 | 25.1 | -0.15 (-0.59%) | 2,310,889 |
| 17 Jul 2023 | CNY | 25.44 | 25.58 | 24.58 | 25.25 | 25.25 | -0.36 (-1.41%) | 2,981,524 |
| 14 Jul 2023 | CNY | 25.33 | 25.72 | 24.8 | 25.61 | 25.61 | +0.51 (+2.03%) | 3,949,507 |
| 13 Jul 2023 | CNY | 24.51 | 25.52 | 24.33 | 25.1 | 25.1 | +0.5 (+2.03%) | 4,105,327 |
| 12 Jul 2023 | CNY | 24.65 | 25.2 | 24.41 | 24.6 | 24.6 | -0.26 (-1.05%) | 3,271,072 |
| 11 Jul 2023 | CNY | 25.13 | 25.46 | 24.38 | 24.86 | 24.86 | -0.15 (-0.60%) | 3,451,544 |
| 10 Jul 2023 | CNY | 23.99 | 25.84 | 23.99 | 25.01 | 25.01 | +0.56 (+2.29%) | 6,219,519 |
| 7 Jul 2023 | CNY | 24.3 | 25.48 | 23.99 | 24.45 | 24.45 | +0.71 (+2.99%) | 7,672,589 |
| 6 Jul 2023 | CNY | 23.62 | 24.38 | 23.6 | 23.74 | 23.74 | -0.17 (-0.71%) | 3,117,770 |
| 5 Jul 2023 | CNY | 24 | 24.88 | 23.69 | 23.91 | 23.91 | -0.32 (-1.32%) | 4,985,142 |
| 4 Jul 2023 | CNY | 23.22 | 24.58 | 23.15 | 24.23 | 24.23 | +0.67 (+2.84%) | 6,328,062 |
