| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 29.85 | 31.33 | 29.66 | 30.21 | 30.21 | +0.32 (+1.07%) | 6,060,495 |
| 9 Aug 2023 | CNY | 30.29 | 30.98 | 29.8 | 29.89 | 29.89 | -1.25 (-4.01%) | 6,872,884 |
| 8 Aug 2023 | CNY | 31.7 | 31.8 | 30.4 | 31.14 | 31.14 | -0.36 (-1.14%) | 7,787,927 |
| 7 Aug 2023 | CNY | 29.76 | 32.34 | 29.66 | 31.5 | 31.5 | +1.12 (+3.69%) | 11,668,517 |
| 4 Aug 2023 | CNY | 29.98 | 31.49 | 29.53 | 30.38 | 30.38 | -1.55 (-4.85%) | 13,009,651 |
| 3 Aug 2023 | CNY | 28 | 32.46 | 27.8 | 31.93 | 31.93 | +4.34 (+15.73%) | 18,218,018 |
| 2 Aug 2023 | CNY | 27.5 | 27.65 | 27.05 | 27.59 | 27.59 | -0.11 (-0.40%) | 4,544,734 |
| 1 Aug 2023 | CNY | 27.03 | 27.7 | 26.63 | 27.7 | 27.7 | +0.57 (+2.10%) | 6,247,451 |
| 31 Jul 2023 | CNY | 26.93 | 27.32 | 26.9 | 27.13 | 27.13 | -0.03 (-0.11%) | 3,468,584 |
| 28 Jul 2023 | CNY | 27.1 | 27.45 | 26.84 | 27.16 | 27.16 | -0.22 (-0.80%) | 3,680,913 |
| 27 Jul 2023 | CNY | 27.82 | 28.3 | 27.21 | 27.38 | 27.38 | -0.32 (-1.16%) | 4,205,082 |
| 26 Jul 2023 | CNY | 28.26 | 28.6 | 27.6 | 27.7 | 27.7 | -0.74 (-2.60%) | 4,482,852 |
| 25 Jul 2023 | CNY | 28.6 | 28.77 | 28.05 | 28.44 | 28.44 | +0.07 (+0.25%) | 5,155,145 |
| 24 Jul 2023 | CNY | 28.73 | 29.04 | 28.31 | 28.37 | 28.37 | -0.72 (-2.48%) | 6,348,545 |
| 21 Jul 2023 | CNY | 31.73 | 31.93 | 29 | 29.09 | 29.09 | -3.75 (-11.42%) | 11,131,582 |
| 20 Jul 2023 | CNY | 34.92 | 35.73 | 32.2 | 32.84 | 32.84 | -3.16 (-8.78%) | 14,087,093 |
| 19 Jul 2023 | CNY | 33.01 | 37.35 | 33.01 | 36 | 36 | +1.62 (+4.71%) | 16,739,705 |
| 18 Jul 2023 | CNY | 35 | 35.5 | 31.87 | 34.38 | 34.38 | -3.07 (-8.20%) | 16,659,253 |
| 17 Jul 2023 | CNY | 36.54 | 39.1 | 35.11 | 37.45 | 37.45 | +0.92 (+2.52%) | 19,573,663 |
| 14 Jul 2023 | CNY | 37.5 | 41.2 | 36.48 | 36.53 | 36.53 | -1.37 (-3.61%) | 23,898,747 |
| 13 Jul 2023 | CNY | 35.3 | 38.58 | 34.57 | 37.9 | 37.9 | +5.14 (+15.69%) | 23,215,760 |
| 12 Jul 2023 | CNY | 27.01 | 32.76 | 26.8 | 32.76 | 32.76 | +5.46 (+20.00%) | 16,163,256 |
| 11 Jul 2023 | CNY | 26.31 | 27.5 | 26.17 | 27.3 | 27.3 | +0.3 (+1.11%) | 8,405,218 |
| 10 Jul 2023 | CNY | 26.5 | 28 | 25.92 | 27 | 27 | +1.34 (+5.22%) | 9,730,965 |
| 7 Jul 2023 | CNY | 25.78 | 25.98 | 25.31 | 25.66 | 25.66 | -0.34 (-1.31%) | 3,644,988 |
| 6 Jul 2023 | CNY | 24.84 | 26.14 | 24.81 | 26 | 26 | +0.85 (+3.38%) | 3,294,361 |
| 5 Jul 2023 | CNY | 25.38 | 25.78 | 25.13 | 25.15 | 25.15 | -0.38 (-1.49%) | 1,921,680 |
| 4 Jul 2023 | CNY | 24.97 | 25.66 | 24.88 | 25.53 | 25.53 | +0.56 (+2.24%) | 2,506,255 |
| 3 Jul 2023 | CNY | 25.16 | 25.61 | 24.92 | 24.97 | 24.97 | -0.21 (-0.83%) | 1,729,874 |
| 30 Jun 2023 | CNY | 24.6 | 25.38 | 24.44 | 25.18 | 25.18 | +0.55 (+2.23%) | 2,463,797 |
