| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 26.7 | 26.77 | 26.54 | 26.6 | 26.6 | -0.25 (-0.93%) | 296,600 |
| 8 Aug 2023 | CNY | 26.6 | 26.85 | 26.54 | 26.85 | 26.85 | +0.25 (+0.94%) | 217,400 |
| 7 Aug 2023 | CNY | 26.88 | 26.95 | 26.58 | 26.6 | 26.6 | -0.35 (-1.30%) | 498,100 |
| 4 Aug 2023 | CNY | 27.03 | 27.22 | 26.86 | 26.95 | 26.95 | -0.05 (-0.19%) | 499,551 |
| 3 Aug 2023 | CNY | 27.29 | 27.29 | 26.98 | 27 | 27 | -0.28 (-1.03%) | 551,094 |
| 2 Aug 2023 | CNY | 27.36 | 27.38 | 26.95 | 27.28 | 27.28 | +0.05 (+0.18%) | 654,950 |
| 1 Aug 2023 | CNY | 27.08 | 27.53 | 27.06 | 27.23 | 27.23 | +0.05 (+0.18%) | 555,672 |
| 31 Jul 2023 | CNY | 27.4 | 27.49 | 27.11 | 27.18 | 27.18 | -0.19 (-0.69%) | 573,651 |
| 28 Jul 2023 | CNY | 27.36 | 27.53 | 27.04 | 27.37 | 27.37 | -0.13 (-0.47%) | 627,818 |
| 27 Jul 2023 | CNY | 27.23 | 28.16 | 27.13 | 27.5 | 27.5 | +0.28 (+1.03%) | 1,205,242 |
| 26 Jul 2023 | CNY | 27.27 | 27.35 | 27.06 | 27.22 | 27.22 | +0.01 (+0.04%) | 312,889 |
| 25 Jul 2023 | CNY | 27.09 | 27.44 | 27 | 27.21 | 27.21 | +0.26 (+0.96%) | 758,047 |
| 24 Jul 2023 | CNY | 26.88 | 27 | 26.56 | 26.95 | 26.95 | +0.12 (+0.45%) | 573,879 |
| 21 Jul 2023 | CNY | 26.91 | 27.15 | 26.68 | 26.83 | 26.83 | -0.09 (-0.33%) | 649,700 |
| 20 Jul 2023 | CNY | 27.42 | 27.42 | 26.9 | 26.92 | 26.92 | -0.44 (-1.61%) | 989,751 |
| 19 Jul 2023 | CNY | 27.47 | 27.6 | 27.11 | 27.36 | 27.36 | -0.11 (-0.40%) | 876,601 |
| 18 Jul 2023 | CNY | 27.15 | 27.67 | 26.89 | 27.47 | 27.47 | +0.42 (+1.55%) | 1,292,849 |
| 17 Jul 2023 | CNY | 27.72 | 28.06 | 26.89 | 27.05 | 27.05 | -1.54 (-5.39%) | 2,623,605 |
| 14 Jul 2023 | CNY | 27.17 | 29.19 | 26.84 | 28.59 | 28.59 | +1.55 (+5.73%) | 3,831,551 |
| 13 Jul 2023 | CNY | 26.6 | 27.39 | 26.6 | 27.04 | 27.04 | +0.32 (+1.20%) | 639,750 |
| 12 Jul 2023 | CNY | 26.83 | 27.13 | 26.71 | 26.72 | 26.72 | -0.18 (-0.67%) | 641,893 |
| 11 Jul 2023 | CNY | 26.32 | 26.99 | 26.22 | 26.9 | 26.9 | +0.58 (+2.20%) | 691,500 |
| 10 Jul 2023 | CNY | 26.5 | 26.68 | 26.19 | 26.32 | 26.32 | -0.2 (-0.75%) | 318,000 |
| 7 Jul 2023 | CNY | 26.43 | 26.56 | 26.26 | 26.52 | 26.52 | +0.05 (+0.19%) | 329,500 |
| 6 Jul 2023 | CNY | 26.47 | 26.57 | 26.3 | 26.47 | 26.47 | 0.0 (0.0%) | 399,900 |
| 5 Jul 2023 | CNY | 26.79 | 26.8 | 26.3 | 26.47 | 26.47 | +0.08 (+0.30%) | 443,600 |
| 4 Jul 2023 | CNY | 26.22 | 26.49 | 26.16 | 26.39 | 26.39 | +0.2 (+0.76%) | 368,800 |
| 3 Jul 2023 | CNY | 26.42 | 26.66 | 26.13 | 26.19 | 26.19 | -0.17 (-0.64%) | 479,961 |
| 30 Jun 2023 | CNY | 25.99 | 26.41 | 25.94 | 26.36 | 26.36 | +0.43 (+1.66%) | 799,409 |
| 29 Jun 2023 | CNY | 25.51 | 26.09 | 25.51 | 25.93 | 25.93 | +0.07 (+0.27%) | 821,998 |
