| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 23.3 | 23.73 | 22.25 | 22.25 | 22.25 | -1.93 (-7.98%) | 218,495,333 |
| 8 Aug 2023 | CNY | 24.6 | 24.92 | 23.87 | 24.18 | 24.18 | -0.8 (-3.20%) | 131,525,166 |
| 7 Aug 2023 | CNY | 23.7 | 26 | 23.6 | 24.98 | 24.98 | +1.21 (+5.09%) | 229,951,559 |
| 4 Aug 2023 | CNY | 22.1 | 24.03 | 21.92 | 23.77 | 23.77 | +1.27 (+5.64%) | 186,832,851 |
| 3 Aug 2023 | CNY | 21.86 | 22.85 | 21.65 | 22.5 | 22.5 | +0.18 (+0.81%) | 118,495,348 |
| 2 Aug 2023 | CNY | 22.25 | 22.86 | 22.11 | 22.32 | 22.32 | -0.35 (-1.54%) | 83,597,396 |
| 1 Aug 2023 | CNY | 22.2 | 23.15 | 21.53 | 22.67 | 22.67 | +0.34 (+1.52%) | 163,085,467 |
| 31 Jul 2023 | CNY | 22.25 | 23.1 | 21.81 | 22.33 | 22.33 | +0.07 (+0.31%) | 141,099,061 |
| 28 Jul 2023 | CNY | 22.3 | 22.62 | 21.68 | 22.26 | 22.26 | -0.42 (-1.85%) | 118,265,878 |
| 27 Jul 2023 | CNY | 23.13 | 23.29 | 22.33 | 22.68 | 22.68 | -0.57 (-2.45%) | 142,264,934 |
| 26 Jul 2023 | CNY | 23.5 | 24.18 | 22.21 | 23.25 | 23.25 | -0.75 (-3.13%) | 161,281,064 |
| 25 Jul 2023 | CNY | 24.05 | 24.68 | 23.1 | 24 | 24 | +0.34 (+1.44%) | 161,942,914 |
| 24 Jul 2023 | CNY | 22.79 | 24.53 | 22.79 | 23.66 | 23.66 | +0.62 (+2.69%) | 145,621,050 |
| 21 Jul 2023 | CNY | 23.04 | 23.54 | 22.6 | 23.04 | 23.04 | -0.21 (-0.90%) | 132,628,976 |
| 20 Jul 2023 | CNY | 24.9 | 24.95 | 22.8 | 23.25 | 23.25 | -1.84 (-7.33%) | 202,822,969 |
| 19 Jul 2023 | CNY | 25.92 | 26.42 | 24.74 | 25.09 | 25.09 | -0.44 (-1.72%) | 127,026,168 |
| 18 Jul 2023 | CNY | 26.08 | 26.65 | 25.07 | 25.53 | 25.53 | -0.58 (-2.22%) | 156,616,093 |
| 17 Jul 2023 | CNY | 26.89 | 26.89 | 25.62 | 26.11 | 26.11 | -1.15 (-4.22%) | 174,972,477 |
| 14 Jul 2023 | CNY | 25.71 | 27.26 | 25.45 | 27.26 | 27.26 | +2.48 (+10.01%) | 208,131,873 |
| 13 Jul 2023 | CNY | 22.98 | 24.78 | 22.77 | 24.78 | 24.78 | +2.25 (+9.99%) | 155,773,995 |
| 12 Jul 2023 | CNY | 24 | 24 | 22.41 | 22.53 | 22.53 | -1.71 (-7.05%) | 165,380,326 |
| 11 Jul 2023 | CNY | 24 | 24.6 | 23.5 | 24.24 | 24.24 | +0.44 (+1.85%) | 118,743,582 |
| 10 Jul 2023 | CNY | 24 | 24.06 | 22.89 | 23.8 | 23.8 | +0.14 (+0.59%) | 88,859,826 |
| 7 Jul 2023 | CNY | 23.8 | 24.28 | 22.8 | 23.66 | 23.66 | -0.22 (-0.92%) | 105,155,637 |
| 6 Jul 2023 | CNY | 23.6 | 24.75 | 23.6 | 23.88 | 23.88 | +0.02 (+0.08%) | 97,526,863 |
| 5 Jul 2023 | CNY | 24.3 | 24.51 | 23.61 | 23.86 | 23.86 | -0.72 (-2.93%) | 95,980,113 |
| 4 Jul 2023 | CNY | 24 | 25.3 | 23.97 | 24.58 | 24.58 | +0.21 (+0.86%) | 110,852,632 |
| 3 Jul 2023 | CNY | 25.4 | 25.72 | 23.48 | 24.37 | 24.37 | -0.83 (-3.29%) | 155,635,602 |
| 30 Jun 2023 | CNY | 23.55 | 25.75 | 23.31 | 25.2 | 25.2 | +1.4 (+5.88%) | 194,981,072 |
| 29 Jun 2023 | CNY | 23.01 | 24.35 | 22.9 | 23.8 | 23.8 | +0.82 (+3.57%) | 169,954,821 |
