| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 22.54 | 22.75 | 22.41 | 22.47 | 22.47 | -0.34 (-1.49%) | 16,261,578 |
| 8 Aug 2023 | CNY | 23.22 | 23.22 | 22.44 | 22.81 | 22.81 | -0.41 (-1.77%) | 25,730,699 |
| 7 Aug 2023 | CNY | 23.11 | 23.35 | 22.99 | 23.22 | 23.22 | +0.09 (+0.39%) | 17,300,336 |
| 4 Aug 2023 | CNY | 23.28 | 23.42 | 22.79 | 23.13 | 23.13 | -0.16 (-0.69%) | 29,210,207 |
| 3 Aug 2023 | CNY | 23.09 | 23.4 | 22.86 | 23.29 | 23.29 | 0.0 (0.0%) | 18,708,922 |
| 2 Aug 2023 | CNY | 24.1 | 24.17 | 23.19 | 23.29 | 23.29 | -0.96 (-3.96%) | 36,962,240 |
| 1 Aug 2023 | CNY | 24.95 | 24.96 | 24.18 | 24.25 | 24.25 | -0.69 (-2.77%) | 28,297,727 |
| 31 Jul 2023 | CNY | 24.62 | 25.09 | 24.35 | 24.94 | 24.94 | +0.32 (+1.30%) | 35,021,095 |
| 28 Jul 2023 | CNY | 24.76 | 24.76 | 24.02 | 24.62 | 24.62 | -0.34 (-1.36%) | 35,444,946 |
| 27 Jul 2023 | CNY | 23.83 | 25.23 | 23.82 | 24.96 | 24.96 | +1.15 (+4.83%) | 56,329,028 |
| 26 Jul 2023 | CNY | 24.33 | 24.64 | 23.69 | 23.81 | 23.81 | -0.63 (-2.58%) | 28,107,967 |
| 25 Jul 2023 | CNY | 24.78 | 24.78 | 24.17 | 24.44 | 24.44 | +0.11 (+0.45%) | 27,925,322 |
| 24 Jul 2023 | CNY | 23.9 | 24.87 | 23.75 | 24.33 | 24.33 | +0.43 (+1.80%) | 31,175,611 |
| 21 Jul 2023 | CNY | 24.53 | 24.6 | 23.66 | 23.9 | 23.9 | -0.78 (-3.16%) | 37,400,865 |
| 20 Jul 2023 | CNY | 25.6 | 25.6 | 24.58 | 24.68 | 24.68 | -0.92 (-3.59%) | 36,179,191 |
| 19 Jul 2023 | CNY | 25.76 | 26.12 | 25.25 | 25.6 | 25.6 | -0.22 (-0.85%) | 36,382,986 |
| 18 Jul 2023 | CNY | 25.52 | 26.14 | 25.29 | 25.82 | 25.82 | +0.33 (+1.29%) | 40,839,517 |
| 17 Jul 2023 | CNY | 25.19 | 25.79 | 24.88 | 25.49 | 25.49 | +0.1 (+0.39%) | 33,961,328 |
| 14 Jul 2023 | CNY | 24.9 | 25.6 | 24.68 | 25.39 | 25.39 | +0.44 (+1.76%) | 37,958,049 |
| 13 Jul 2023 | CNY | 24.6 | 25.28 | 24.58 | 24.95 | 24.95 | +0.12 (+0.48%) | 40,169,270 |
| 12 Jul 2023 | CNY | 26.96 | 26.96 | 24.61 | 24.83 | 24.83 | -2.13 (-7.90%) | 75,815,566 |
| 11 Jul 2023 | CNY | 26.81 | 27.2 | 26.71 | 26.96 | 26.96 | +0.06 (+0.22%) | 36,463,856 |
| 10 Jul 2023 | CNY | 27.52 | 27.65 | 26.34 | 26.9 | 26.9 | -0.17 (-0.63%) | 46,782,262 |
| 7 Jul 2023 | CNY | 26.2 | 27.5 | 26.06 | 27.07 | 27.07 | +0.74 (+2.81%) | 63,529,696 |
| 6 Jul 2023 | CNY | 25.9 | 26.75 | 25.85 | 26.33 | 26.33 | +0.3 (+1.15%) | 54,477,670 |
| 5 Jul 2023 | CNY | 26.36 | 26.9 | 26 | 26.03 | 26.03 | -0.89 (-3.31%) | 71,113,393 |
| 4 Jul 2023 | CNY | 28.99 | 29.64 | 26.83 | 26.92 | 26.92 | -2.43 (-8.28%) | 125,418,059 |
| 3 Jul 2023 | CNY | 27.91 | 30.7 | 27.4 | 29.35 | 29.35 | +1.18 (+4.19%) | 115,642,777 |
| 30 Jun 2023 | CNY | 28.4 | 28.98 | 27.7 | 28.17 | 28.17 | -0.09 (-0.32%) | 68,534,023 |
| 29 Jun 2023 | CNY | 28 | 29.39 | 27.71 | 28.26 | 28.26 | -0.41 (-1.43%) | 98,308,917 |
