| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 26.08 | 26.22 | 25.34 | 25.38 | 25.38 | -0.7 (-2.68%) | 7,302,798 |
| 17 Aug 2023 | CNY | 25.85 | 26.35 | 25.51 | 26.08 | 26.08 | +0.09 (+0.35%) | 5,325,677 |
| 16 Aug 2023 | CNY | 26.47 | 26.86 | 25.91 | 25.99 | 25.99 | -0.52 (-1.96%) | 6,419,807 |
| 15 Aug 2023 | CNY | 26.83 | 26.96 | 26.16 | 26.51 | 26.51 | -0.29 (-1.08%) | 5,487,849 |
| 14 Aug 2023 | CNY | 27.23 | 27.38 | 26.47 | 26.8 | 26.8 | -0.59 (-2.15%) | 6,732,938 |
| 11 Aug 2023 | CNY | 28.09 | 28.35 | 27.38 | 27.39 | 27.39 | -0.89 (-3.15%) | 7,009,441 |
| 10 Aug 2023 | CNY | 28.19 | 28.37 | 27.68 | 28.28 | 28.28 | -0.18 (-0.63%) | 8,890,676 |
| 9 Aug 2023 | CNY | 27.08 | 29.35 | 27.04 | 28.46 | 28.46 | +1.37 (+5.06%) | 13,974,221 |
| 8 Aug 2023 | CNY | 27.08 | 27.37 | 26.95 | 27.09 | 27.09 | -0.25 (-0.91%) | 4,117,765 |
| 7 Aug 2023 | CNY | 27.55 | 27.55 | 27.15 | 27.34 | 27.34 | -0.4 (-1.44%) | 5,246,395 |
| 4 Aug 2023 | CNY | 28.21 | 28.4 | 27.71 | 27.74 | 27.74 | -0.53 (-1.87%) | 5,860,921 |
| 3 Aug 2023 | CNY | 27.5 | 28.29 | 27.47 | 28.27 | 28.27 | +0.67 (+2.43%) | 6,661,642 |
| 2 Aug 2023 | CNY | 27.88 | 28.05 | 27.48 | 27.6 | 27.6 | -0.06 (-0.22%) | 5,210,654 |
| 1 Aug 2023 | CNY | 28.22 | 28.9 | 27.54 | 27.66 | 27.66 | -0.37 (-1.32%) | 9,420,008 |
| 31 Jul 2023 | CNY | 27.8 | 28.56 | 27.68 | 28.03 | 28.03 | +0.29 (+1.05%) | 7,114,356 |
| 28 Jul 2023 | CNY | 27.11 | 27.76 | 26.9 | 27.74 | 27.74 | +0.57 (+2.10%) | 5,849,514 |
| 27 Jul 2023 | CNY | 27.25 | 27.62 | 27.08 | 27.17 | 27.17 | -0.23 (-0.84%) | 4,639,089 |
| 26 Jul 2023 | CNY | 26.77 | 27.78 | 26.65 | 27.4 | 27.4 | +0.65 (+2.43%) | 7,819,400 |
| 25 Jul 2023 | CNY | 26.45 | 26.98 | 26.34 | 26.75 | 26.75 | +0.157 (+0.59%) | 5,974,179 |
| 25 Jul 2023 |
|
|||||||
| 24 Jul 2023 | CNY | 26.5286 | 27.1786 | 26.4643 | 26.5929 | 26.5929 | +0.021 (+0.08%) | 6,708,524 |
| 21 Jul 2023 | CNY | 26.6286 | 27.4143 | 26.45 | 26.5714 | 26.5714 | 0.0 (0.0%) | 6,683,157 |
| 20 Jul 2023 | CNY | 27.2643 | 27.3714 | 26.5071 | 26.5714 | 26.5714 | -0.393 (-1.46%) | 5,357,511 |
| 19 Jul 2023 | CNY | 27.0786 | 27.6286 | 26.8571 | 26.9643 | 26.9643 | -0.057 (-0.21%) | 7,091,186 |
| 18 Jul 2023 | CNY | 26.1143 | 27.1429 | 25.9357 | 27.0214 | 27.0214 | +0.693 (+2.63%) | 12,274,273 |
| 17 Jul 2023 | CNY | 27.2571 | 27.4143 | 26.3286 | 26.3286 | 26.3286 | -14.621 (-35.71%) | 11,505,439 |
| 14 Jul 2023 | CNY | 41.54 | 41.54 | 40.84 | 40.95 | 40.95 | -0.41 (-0.99%) | 2,821,504 |
| 13 Jul 2023 | CNY | 40.3 | 41.9 | 40 | 41.36 | 41.36 | +1.48 (+3.71%) | 5,857,511 |
| 12 Jul 2023 | CNY | 40.45 | 40.7 | 39.88 | 39.88 | 39.88 | -0.77 (-1.89%) | 2,868,200 |
| 11 Jul 2023 | CNY | 40.64 | 40.71 | 40.16 | 40.65 | 40.65 | +0.12 (+0.30%) | 2,557,995 |
| 10 Jul 2023 | CNY | 40.35 | 41.58 | 40.21 | 40.53 | 40.53 | +0.22 (+0.55%) | 3,775,646 |
