| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 24.65 | 24.75 | 24.35 | 24.51 | 24.51 | -0.11 (-0.45%) | 1,631,119 |
| 14 Aug 2023 | CNY | 24.11 | 24.65 | 24 | 24.62 | 24.62 | +0.39 (+1.61%) | 2,839,091 |
| 11 Aug 2023 | CNY | 24.5 | 24.69 | 24.22 | 24.23 | 24.23 | -0.25 (-1.02%) | 1,911,600 |
| 10 Aug 2023 | CNY | 24.28 | 24.57 | 24.2 | 24.48 | 24.48 | +0.2 (+0.82%) | 2,223,705 |
| 9 Aug 2023 | CNY | 25.01 | 25.15 | 24.08 | 24.28 | 24.28 | -0.72 (-2.88%) | 5,655,608 |
| 8 Aug 2023 | CNY | 25.39 | 25.47 | 24.88 | 25 | 25 | -0.39 (-1.54%) | 3,361,147 |
| 7 Aug 2023 | CNY | 25.39 | 25.44 | 25.19 | 25.39 | 25.39 | -0.01 (-0.04%) | 1,724,892 |
| 4 Aug 2023 | CNY | 25.28 | 25.48 | 25.25 | 25.4 | 25.4 | +0.17 (+0.67%) | 2,447,197 |
| 3 Aug 2023 | CNY | 25.17 | 25.27 | 24.98 | 25.23 | 25.23 | -0.02 (-0.08%) | 2,097,856 |
| 2 Aug 2023 | CNY | 25.53 | 25.53 | 24.88 | 25.25 | 25.25 | -0.38 (-1.48%) | 4,975,054 |
| 1 Aug 2023 | CNY | 26.3 | 26.4 | 25.45 | 25.63 | 25.63 | -0.81 (-3.06%) | 7,776,139 |
| 31 Jul 2023 | CNY | 26.33 | 26.48 | 26.14 | 26.44 | 26.44 | +0.04 (+0.15%) | 5,355,343 |
| 28 Jul 2023 | CNY | 26.86 | 26.97 | 26.04 | 26.4 | 26.4 | -0.57 (-2.11%) | 4,884,438 |
| 27 Jul 2023 | CNY | 26.39 | 27.09 | 26.39 | 26.97 | 26.97 | +0.58 (+2.20%) | 3,406,089 |
| 26 Jul 2023 | CNY | 26.61 | 26.84 | 26.3 | 26.39 | 26.39 | -0.3 (-1.12%) | 1,504,520 |
| 25 Jul 2023 | CNY | 26.66 | 26.8 | 26.52 | 26.69 | 26.69 | +0.14 (+0.53%) | 1,954,144 |
| 24 Jul 2023 | CNY | 26.35 | 26.86 | 26.06 | 26.55 | 26.55 | +0.17 (+0.64%) | 2,238,400 |
| 21 Jul 2023 | CNY | 26.26 | 26.78 | 26.03 | 26.38 | 26.38 | -0.45 (-1.68%) | 3,761,600 |
| 20 Jul 2023 | CNY | 27.34 | 27.38 | 26.75 | 26.83 | 26.83 | -0.51 (-1.87%) | 2,273,972 |
| 19 Jul 2023 | CNY | 27.24 | 27.49 | 26.93 | 27.34 | 27.34 | +0.06 (+0.22%) | 2,425,475 |
| 18 Jul 2023 | CNY | 27.19 | 27.62 | 27.13 | 27.28 | 27.28 | +0.05 (+0.18%) | 2,802,421 |
| 17 Jul 2023 | CNY | 26.79 | 27.23 | 26.79 | 27.23 | 27.23 | +0.27 (+1.00%) | 3,031,375 |
| 14 Jul 2023 | CNY | 26.79 | 27.25 | 26.66 | 26.96 | 26.96 | +0.31 (+1.16%) | 3,072,933 |
| 13 Jul 2023 | CNY | 26.33 | 26.7 | 26.33 | 26.65 | 26.65 | +0.23 (+0.87%) | 2,465,900 |
| 12 Jul 2023 | CNY | 27.21 | 27.24 | 26.39 | 26.42 | 26.42 | -0.79 (-2.90%) | 4,539,600 |
| 11 Jul 2023 | CNY | 27.29 | 27.56 | 27.2 | 27.21 | 27.21 | -0.13 (-0.48%) | 2,557,301 |
| 10 Jul 2023 | CNY | 26.96 | 27.46 | 26.81 | 27.34 | 27.34 | +0.44 (+1.64%) | 4,086,704 |
| 7 Jul 2023 | CNY | 27.15 | 27.23 | 26.83 | 26.9 | 26.9 | -0.38 (-1.39%) | 2,904,900 |
| 6 Jul 2023 | CNY | 26.91 | 27.36 | 26.88 | 27.28 | 27.28 | +0.24 (+0.89%) | 3,694,404 |
| 5 Jul 2023 | CNY | 27.43 | 27.43 | 27.01 | 27.04 | 27.04 | -0.39 (-1.42%) | 3,241,312 |
