| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 28.9 | 29.15 | 27.86 | 28.04 | 28.04 | -1.12 (-3.84%) | 4,321,506 |
| 8 Aug 2023 | CNY | 27.6 | 29.94 | 27.37 | 29.16 | 29.16 | +1.77 (+6.46%) | 6,122,071 |
| 7 Aug 2023 | CNY | 27.59 | 27.77 | 26.14 | 27.39 | 27.39 | -0.84 (-2.98%) | 3,639,447 |
| 4 Aug 2023 | CNY | 27.87 | 28.84 | 27.42 | 28.23 | 28.23 | +0.35 (+1.26%) | 4,478,360 |
| 3 Aug 2023 | CNY | 28.6 | 28.6 | 27.86 | 27.88 | 27.88 | -0.76 (-2.65%) | 3,905,362 |
| 2 Aug 2023 | CNY | 27.48 | 28.87 | 27.36 | 28.64 | 28.64 | +1.34 (+4.91%) | 6,662,243 |
| 1 Aug 2023 | CNY | 26.53 | 27.84 | 26.46 | 27.3 | 27.3 | +0.69 (+2.59%) | 3,222,944 |
| 31 Jul 2023 | CNY | 26.81 | 26.81 | 25.98 | 26.61 | 26.61 | +0.12 (+0.45%) | 2,061,840 |
| 28 Jul 2023 | CNY | 26.38 | 26.68 | 25.95 | 26.49 | 26.49 | +0.11 (+0.42%) | 2,239,880 |
| 27 Jul 2023 | CNY | 27.09 | 27.44 | 26.21 | 26.38 | 26.38 | -0.87 (-3.19%) | 3,304,980 |
| 26 Jul 2023 | CNY | 27.98 | 28.4 | 27.04 | 27.25 | 27.25 | -0.53 (-1.91%) | 3,406,928 |
| 25 Jul 2023 | CNY | 27.47 | 28.2 | 27.47 | 27.78 | 27.78 | +0.31 (+1.13%) | 2,979,100 |
| 24 Jul 2023 | CNY | 27.59 | 27.71 | 27.21 | 27.47 | 27.47 | -0.33 (-1.19%) | 2,852,857 |
| 21 Jul 2023 | CNY | 27.3 | 28.11 | 26.75 | 27.8 | 27.8 | +0.12 (+0.43%) | 5,262,131 |
| 20 Jul 2023 | CNY | 26.56 | 28.3 | 26.38 | 27.68 | 27.68 | +1.3 (+4.93%) | 6,232,332 |
| 19 Jul 2023 | CNY | 26.37 | 26.65 | 26.2 | 26.38 | 26.38 | -0.3 (-1.12%) | 1,854,000 |
| 18 Jul 2023 | CNY | 26.53 | 26.99 | 26.15 | 26.68 | 26.68 | +0.04 (+0.15%) | 2,048,500 |
| 17 Jul 2023 | CNY | 26.4 | 26.71 | 25.85 | 26.64 | 26.64 | +0.23 (+0.87%) | 2,262,067 |
| 14 Jul 2023 | CNY | 26.3 | 26.62 | 26.28 | 26.41 | 26.41 | -0.06 (-0.23%) | 1,815,880 |
| 13 Jul 2023 | CNY | 26.84 | 27.28 | 26.37 | 26.47 | 26.47 | -0.2 (-0.75%) | 3,422,048 |
| 12 Jul 2023 | CNY | 27.06 | 27.08 | 26.51 | 26.67 | 26.67 | -0.45 (-1.66%) | 2,797,088 |
| 11 Jul 2023 | CNY | 27.02 | 27.19 | 26.66 | 27.12 | 27.12 | +0.01 (+0.04%) | 3,512,108 |
| 10 Jul 2023 | CNY | 27.6 | 27.83 | 26.97 | 27.11 | 27.11 | -0.69 (-2.48%) | 5,368,837 |
| 7 Jul 2023 | CNY | 27.66 | 29.25 | 27.59 | 27.8 | 27.8 | -0.16 (-0.57%) | 12,355,007 |
| 6 Jul 2023 | CNY | 25.51 | 27.96 | 25.51 | 27.96 | 27.96 | +2.54 (+9.99%) | 11,505,636 |
| 5 Jul 2023 | CNY | 25.97 | 25.99 | 25.41 | 25.42 | 25.42 | -0.63 (-2.42%) | 2,007,400 |
| 4 Jul 2023 | CNY | 25.49 | 26.1 | 25.4 | 26.05 | 26.05 | +0.36 (+1.40%) | 2,449,237 |
| 3 Jul 2023 | CNY | 25.5 | 26.3 | 25.24 | 25.69 | 25.69 | +0.26 (+1.02%) | 3,848,788 |
| 30 Jun 2023 | CNY | 24.17 | 25.46 | 24.13 | 25.43 | 25.43 | +1.24 (+5.13%) | 3,971,242 |
| 29 Jun 2023 | CNY | 24.75 | 24.91 | 24.16 | 24.19 | 24.19 | -0.54 (-2.18%) | 2,186,652 |
