| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 25.04 | 25.48 | 24.54 | 25.45 | 25.45 | +0.41 (+1.64%) | 4,273,315 |
| 7 Aug 2023 | CNY | 24.4 | 25.46 | 24 | 25.04 | 25.04 | +0.31 (+1.25%) | 4,499,442 |
| 4 Aug 2023 | CNY | 26.15 | 26.15 | 24.73 | 24.73 | 24.73 | -0.7 (-2.75%) | 5,956,060 |
| 3 Aug 2023 | CNY | 25.95 | 25.95 | 25.11 | 25.43 | 25.43 | -0.39 (-1.51%) | 4,150,708 |
| 2 Aug 2023 | CNY | 24.8 | 25.85 | 24.64 | 25.82 | 25.82 | +0.79 (+3.16%) | 6,084,222 |
| 1 Aug 2023 | CNY | 26.5 | 26.66 | 24.7 | 25.03 | 25.03 | -2.09 (-7.71%) | 8,326,704 |
| 31 Jul 2023 | CNY | 26.42 | 27.42 | 25.9 | 27.12 | 27.12 | +0.63 (+2.38%) | 9,809,783 |
| 28 Jul 2023 | CNY | 26.01 | 27.47 | 25.65 | 26.49 | 26.49 | -0.42 (-1.56%) | 10,030,424 |
| 27 Jul 2023 | CNY | 27.59 | 28.76 | 26.89 | 26.91 | 26.91 | -3.19 (-10.60%) | 16,024,534 |
| 26 Jul 2023 | CNY | 24.71 | 30.1 | 24.71 | 30.1 | 30.1 | +5.02 (+20.02%) | 19,410,165 |
| 25 Jul 2023 | CNY | 23.31 | 25.48 | 23.16 | 25.08 | 25.08 | +1.74 (+7.46%) | 8,656,255 |
| 24 Jul 2023 | CNY | 23.54 | 24.22 | 22.86 | 23.34 | 23.34 | +0.04 (+0.17%) | 2,157,715 |
| 21 Jul 2023 | CNY | 23.53 | 23.73 | 23.19 | 23.3 | 23.3 | -0.47 (-1.98%) | 2,246,287 |
| 20 Jul 2023 | CNY | 24.01 | 24.14 | 23.53 | 23.77 | 23.77 | -0.23 (-0.96%) | 2,766,342 |
| 19 Jul 2023 | CNY | 23.3 | 24.11 | 23.16 | 24 | 24 | +0.84 (+3.63%) | 4,294,532 |
| 18 Jul 2023 | CNY | 23.68 | 23.7 | 23.14 | 23.16 | 23.16 | -0.51 (-2.15%) | 1,914,569 |
| 17 Jul 2023 | CNY | 23.18 | 23.68 | 23.01 | 23.67 | 23.67 | +0.35 (+1.50%) | 2,686,242 |
| 14 Jul 2023 | CNY | 22.72 | 23.53 | 22.53 | 23.32 | 23.32 | +0.61 (+2.69%) | 3,472,699 |
| 13 Jul 2023 | CNY | 22.33 | 22.8 | 22.33 | 22.71 | 22.71 | +0.43 (+1.93%) | 1,787,505 |
| 12 Jul 2023 | CNY | 22.23 | 22.58 | 22.18 | 22.28 | 22.28 | -0.01 (-0.04%) | 1,297,354 |
| 11 Jul 2023 | CNY | 22.08 | 22.31 | 21.98 | 22.29 | 22.29 | +0.17 (+0.77%) | 763,062 |
| 10 Jul 2023 | CNY | 22 | 22.12 | 21.89 | 22.12 | 22.12 | +0.24 (+1.10%) | 704,928 |
| 7 Jul 2023 | CNY | 22.35 | 22.36 | 21.87 | 21.88 | 21.88 | -0.49 (-2.19%) | 1,247,231 |
| 6 Jul 2023 | CNY | 22.34 | 22.44 | 22.16 | 22.37 | 22.37 | +0.03 (+0.13%) | 988,424 |
| 5 Jul 2023 | CNY | 22.56 | 22.73 | 22.27 | 22.34 | 22.34 | -0.34 (-1.50%) | 1,103,280 |
| 4 Jul 2023 | CNY | 22.53 | 22.84 | 22.39 | 22.68 | 22.68 | +0.16 (+0.71%) | 1,284,997 |
| 3 Jul 2023 | CNY | 22.6 | 22.89 | 22.5 | 22.52 | 22.52 | -0.17 (-0.75%) | 1,348,728 |
| 30 Jun 2023 | CNY | 22.6 | 23.02 | 22.59 | 22.69 | 22.69 | +0.1 (+0.44%) | 1,644,808 |
| 29 Jun 2023 | CNY | 22.45 | 22.8 | 22.27 | 22.59 | 22.59 | +0.16 (+0.71%) | 1,406,787 |
| 28 Jun 2023 | CNY | 22.65 | 23 | 22.19 | 22.43 | 22.43 | -0.54 (-2.35%) | 1,939,656 |
