| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 28.5 | 29.52 | 28.42 | 28.52 | 28.52 | +0.2 (+0.71%) | 28,111,191 |
| 17 Aug 2023 | CNY | 28.51 | 28.59 | 27.92 | 28.32 | 28.32 | -0.34 (-1.19%) | 29,990,960 |
| 16 Aug 2023 | CNY | 28.88 | 29.28 | 28.5 | 28.66 | 28.66 | -0.32 (-1.10%) | 25,033,474 |
| 15 Aug 2023 | CNY | 28.26 | 29.29 | 28.26 | 28.98 | 28.98 | +0.54 (+1.90%) | 27,780,644 |
| 14 Aug 2023 | CNY | 28.03 | 28.61 | 27.85 | 28.44 | 28.44 | -0.11 (-0.39%) | 27,393,205 |
| 11 Aug 2023 | CNY | 29.62 | 29.98 | 28.42 | 28.55 | 28.55 | -1.17 (-3.94%) | 43,187,026 |
| 10 Aug 2023 | CNY | 29.46 | 29.79 | 29.16 | 29.72 | 29.72 | +0.31 (+1.05%) | 24,542,999 |
| 9 Aug 2023 | CNY | 29.1 | 29.57 | 29.08 | 29.41 | 29.41 | +0.13 (+0.44%) | 20,640,870 |
| 8 Aug 2023 | CNY | 29.13 | 29.63 | 28.69 | 29.28 | 29.28 | -0.1 (-0.34%) | 25,512,217 |
| 7 Aug 2023 | CNY | 29.82 | 29.82 | 29.14 | 29.38 | 29.38 | -0.97 (-3.20%) | 44,368,896 |
| 4 Aug 2023 | CNY | 31.03 | 31.57 | 30.25 | 30.35 | 30.35 | +0.01 (+0.03%) | 63,700,614 |
| 3 Aug 2023 | CNY | 29.48 | 30.43 | 29.33 | 30.34 | 30.34 | +0.86 (+2.92%) | 53,921,068 |
| 2 Aug 2023 | CNY | 29.5 | 30.05 | 29.2 | 29.48 | 29.48 | -0.2 (-0.67%) | 34,300,376 |
| 1 Aug 2023 | CNY | 29.8 | 30.6 | 29.39 | 29.68 | 29.68 | -0.22 (-0.74%) | 51,892,276 |
| 31 Jul 2023 | CNY | 30.65 | 31.08 | 29.88 | 29.9 | 29.9 | -0.7 (-2.29%) | 84,780,976 |
| 28 Jul 2023 | CNY | 28.57 | 31.05 | 28.4 | 30.6 | 30.6 | +1.71 (+5.92%) | 129,094,748 |
| 27 Jul 2023 | CNY | 29.37 | 29.95 | 28.76 | 28.89 | 28.89 | -0.49 (-1.67%) | 88,577,881 |
| 26 Jul 2023 | CNY | 29 | 29.5 | 28.65 | 29.38 | 29.38 | +0.63 (+2.19%) | 51,166,016 |
| 25 Jul 2023 | CNY | 26.99 | 28.75 | 26.97 | 28.75 | 28.75 | +2.61 (+9.98%) | 72,306,297 |
| 24 Jul 2023 | CNY | 26.11 | 26.46 | 26.01 | 26.14 | 26.14 | -0.34 (-1.28%) | 24,604,967 |
| 21 Jul 2023 | CNY | 26.8 | 27.07 | 26.31 | 26.48 | 26.48 | -0.4 (-1.49%) | 26,830,632 |
| 20 Jul 2023 | CNY | 27.65 | 27.75 | 26.76 | 26.88 | 26.88 | -0.67 (-2.43%) | 23,697,633 |
| 19 Jul 2023 | CNY | 27.42 | 27.65 | 27.24 | 27.55 | 27.55 | -0.07 (-0.25%) | 23,164,918 |
| 18 Jul 2023 | CNY | 28.25 | 28.25 | 27.58 | 27.62 | 27.62 | -0.48 (-1.71%) | 25,052,226 |
| 17 Jul 2023 | CNY | 28.78 | 28.97 | 28.01 | 28.1 | 28.1 | -0.88 (-3.04%) | 23,780,732 |
| 14 Jul 2023 | CNY | 28.64 | 29.18 | 28.55 | 28.98 | 28.98 | +0.37 (+1.29%) | 26,810,018 |
| 13 Jul 2023 | CNY | 27.95 | 28.75 | 27.65 | 28.61 | 28.61 | +1.1 (+4.00%) | 36,987,729 |
| 12 Jul 2023 | CNY | 27.06 | 28.1 | 27.06 | 27.51 | 27.51 | +0.42 (+1.55%) | 29,991,522 |
| 11 Jul 2023 | CNY | 27.18 | 27.23 | 26.9 | 27.09 | 27.09 | +0.16 (+0.59%) | 14,563,882 |
| 10 Jul 2023 | CNY | 27.7 | 27.81 | 26.83 | 26.93 | 26.93 | -0.54 (-1.97%) | 26,614,027 |
