| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 26.03 | 26.06 | 25.25 | 25.26 | 25.26 | -0.76 (-2.92%) | 10,842,257 |
| 17 Aug 2023 | CNY | 25.71 | 26.13 | 25.5 | 26.02 | 26.02 | +0.09 (+0.35%) | 10,391,229 |
| 16 Aug 2023 | CNY | 25.95 | 26.29 | 25.86 | 25.93 | 25.93 | -0.17 (-0.65%) | 6,196,523 |
| 15 Aug 2023 | CNY | 26.2 | 26.42 | 25.81 | 26.1 | 26.1 | +0.08 (+0.31%) | 7,763,554 |
| 14 Aug 2023 | CNY | 26.18 | 26.28 | 25.53 | 26.02 | 26.02 | -0.35 (-1.33%) | 12,702,017 |
| 11 Aug 2023 | CNY | 27.39 | 27.41 | 26.37 | 26.37 | 26.37 | -0.9 (-3.30%) | 11,492,577 |
| 10 Aug 2023 | CNY | 27.32 | 27.54 | 26.86 | 27.27 | 27.27 | -0.16 (-0.58%) | 8,351,420 |
| 9 Aug 2023 | CNY | 27.6 | 27.98 | 27.31 | 27.43 | 27.43 | -0.25 (-0.90%) | 7,579,492 |
| 8 Aug 2023 | CNY | 27.4 | 27.87 | 27.4 | 27.68 | 27.68 | +0.08 (+0.29%) | 6,773,228 |
| 7 Aug 2023 | CNY | 27.6 | 28 | 26.72 | 27.6 | 27.6 | -0.25 (-0.90%) | 14,529,732 |
| 4 Aug 2023 | CNY | 27.98 | 28.2 | 27.43 | 27.85 | 27.85 | -0.17 (-0.61%) | 15,180,176 |
| 3 Aug 2023 | CNY | 27.56 | 28.08 | 27.56 | 28.02 | 28.02 | +0.43 (+1.56%) | 14,880,098 |
| 2 Aug 2023 | CNY | 27.39 | 27.8 | 27.3 | 27.59 | 27.59 | +0.08 (+0.29%) | 9,733,806 |
| 1 Aug 2023 | CNY | 27.51 | 27.97 | 27.34 | 27.51 | 27.51 | -0.26 (-0.94%) | 13,194,203 |
| 31 Jul 2023 | CNY | 27.25 | 28.37 | 27.2 | 27.77 | 27.77 | +0.69 (+2.55%) | 27,263,628 |
| 28 Jul 2023 | CNY | 26.43 | 27.16 | 26.42 | 27.08 | 27.08 | +0.44 (+1.65%) | 16,158,927 |
| 27 Jul 2023 | CNY | 26.51 | 27.08 | 26.31 | 26.64 | 26.64 | 0.0 (0.0%) | 11,923,547 |
| 26 Jul 2023 | CNY | 27.19 | 27.27 | 26.56 | 26.64 | 26.64 | -0.39 (-1.44%) | 14,020,779 |
| 25 Jul 2023 | CNY | 27.3 | 28.03 | 26.94 | 27.03 | 27.03 | +0.23 (+0.86%) | 24,885,108 |
| 24 Jul 2023 | CNY | 26.35 | 27.02 | 26.18 | 26.8 | 26.8 | +0.14 (+0.53%) | 18,608,835 |
| 21 Jul 2023 | CNY | 25.05 | 27 | 25.02 | 26.66 | 26.66 | +1.59 (+6.34%) | 27,852,879 |
| 20 Jul 2023 | CNY | 25.09 | 25.5 | 25 | 25.07 | 25.07 | +0.08 (+0.32%) | 8,955,632 |
| 19 Jul 2023 | CNY | 25 | 25.27 | 24.81 | 24.99 | 24.99 | -0.09 (-0.36%) | 5,511,406 |
| 18 Jul 2023 | CNY | 25.27 | 25.33 | 25.03 | 25.08 | 25.08 | -0.2 (-0.79%) | 5,099,478 |
| 17 Jul 2023 | CNY | 25.21 | 25.32 | 24.81 | 25.28 | 25.28 | -0.09 (-0.35%) | 8,276,821 |
| 14 Jul 2023 | CNY | 25.63 | 25.79 | 25.25 | 25.37 | 25.37 | -0.26 (-1.01%) | 9,791,535 |
| 13 Jul 2023 | CNY | 25.22 | 25.84 | 25.2 | 25.63 | 25.63 | +0.54 (+2.15%) | 15,671,060 |
| 12 Jul 2023 | CNY | 25.29 | 25.49 | 25.01 | 25.09 | 25.09 | -0.27 (-1.06%) | 11,169,293 |
| 11 Jul 2023 | CNY | 25 | 25.6 | 24.81 | 25.36 | 25.36 | +0.19 (+0.75%) | 21,181,699 |
| 10 Jul 2023 | CNY | 23.47 | 25.51 | 23.34 | 25.17 | 25.17 | +1.98 (+8.54%) | 35,064,332 |
