| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 26.32 | 26.84 | 26.25 | 26.46 | 26.46 | -0.23 (-0.86%) | 17,983,894 |
| 11 Aug 2023 | CNY | 27.71 | 27.71 | 26.67 | 26.69 | 26.69 | -1.23 (-4.41%) | 32,186,942 |
| 10 Aug 2023 | CNY | 27.7 | 27.92 | 27.4 | 27.92 | 27.92 | +0.28 (+1.01%) | 27,622,836 |
| 9 Aug 2023 | CNY | 27.81 | 28.35 | 27.49 | 27.64 | 27.64 | -0.56 (-1.99%) | 39,442,578 |
| 8 Aug 2023 | CNY | 27.25 | 29.15 | 26.71 | 28.2 | 28.2 | +0.8 (+2.92%) | 82,888,325 |
| 7 Aug 2023 | CNY | 27 | 27.49 | 26.88 | 27.4 | 27.4 | -0.08 (-0.29%) | 28,045,468 |
| 4 Aug 2023 | CNY | 28.03 | 28.63 | 27.44 | 27.48 | 27.48 | +0.08 (+0.29%) | 63,706,873 |
| 3 Aug 2023 | CNY | 26.67 | 27.5 | 26.38 | 27.4 | 27.4 | +0.8 (+3.01%) | 39,748,738 |
| 2 Aug 2023 | CNY | 26.4 | 27.18 | 26.33 | 26.6 | 26.6 | +0.17 (+0.64%) | 25,548,906 |
| 1 Aug 2023 | CNY | 26.46 | 26.93 | 26.25 | 26.43 | 26.43 | -0.17 (-0.64%) | 26,595,067 |
| 31 Jul 2023 | CNY | 26.79 | 27.37 | 26.58 | 26.6 | 26.6 | -0.2 (-0.75%) | 47,061,206 |
| 28 Jul 2023 | CNY | 24.93 | 27.34 | 24.9 | 26.8 | 26.8 | +1.79 (+7.16%) | 56,319,410 |
| 27 Jul 2023 | CNY | 25.41 | 25.47 | 24.99 | 25.01 | 25.01 | -0.32 (-1.26%) | 10,165,869 |
| 26 Jul 2023 | CNY | 25.39 | 25.53 | 25.17 | 25.33 | 25.33 | -0.07 (-0.28%) | 15,215,551 |
| 25 Jul 2023 | CNY | 25 | 25.62 | 24.9 | 25.4 | 25.4 | +0.95 (+3.89%) | 32,720,639 |
| 24 Jul 2023 | CNY | 24.34 | 24.61 | 24.27 | 24.45 | 24.45 | +0.01 (+0.04%) | 4,917,562 |
| 21 Jul 2023 | CNY | 24.33 | 24.59 | 24.32 | 24.44 | 24.44 | +0.05 (+0.21%) | 5,225,592 |
| 20 Jul 2023 | CNY | 24.71 | 24.75 | 24.32 | 24.39 | 24.39 | -0.28 (-1.13%) | 7,126,779 |
| 19 Jul 2023 | CNY | 24.34 | 24.68 | 24.31 | 24.67 | 24.67 | +0.29 (+1.19%) | 10,345,981 |
| 18 Jul 2023 | CNY | 24.32 | 24.5 | 24.21 | 24.38 | 24.38 | +0.04 (+0.16%) | 5,105,420 |
| 17 Jul 2023 | CNY | 24.47 | 24.59 | 24.22 | 24.34 | 24.34 | -0.21 (-0.86%) | 5,986,531 |
| 14 Jul 2023 | CNY | 24.72 | 24.74 | 24.52 | 24.55 | 24.55 | -0.1 (-0.41%) | 6,774,027 |
| 13 Jul 2023 | CNY | 24.35 | 24.73 | 24.32 | 24.65 | 24.65 | +0.48 (+1.99%) | 15,864,512 |
| 12 Jul 2023 | CNY | 24.39 | 24.56 | 24.11 | 24.17 | 24.17 | -0.22 (-0.90%) | 8,773,159 |
| 11 Jul 2023 | CNY | 24.3 | 24.47 | 24.26 | 24.39 | 24.39 | +0.08 (+0.33%) | 6,493,699 |
| 10 Jul 2023 | CNY | 24.5 | 24.57 | 24.28 | 24.31 | 24.31 | +0.04 (+0.16%) | 8,579,632 |
| 7 Jul 2023 | CNY | 24.07 | 24.44 | 24.01 | 24.27 | 24.27 | +0.2 (+0.83%) | 9,240,595 |
| 6 Jul 2023 | CNY | 24.05 | 24.35 | 23.99 | 24.07 | 24.07 | -0.05 (-0.21%) | 6,425,358 |
| 5 Jul 2023 | CNY | 24.3 | 24.39 | 24.11 | 24.12 | 24.12 | -0.22 (-0.90%) | 7,209,814 |
| 4 Jul 2023 | CNY | 24.34 | 24.42 | 24.21 | 24.34 | 24.34 | -0.04 (-0.16%) | 8,938,658 |
