| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 29.41 | 29.45 | 28.7 | 28.75 | 28.75 | -0.71 (-2.41%) | 897,840 |
| 10 Aug 2023 | CNY | 29.58 | 29.64 | 29.26 | 29.46 | 29.46 | -0.15 (-0.51%) | 676,634 |
| 9 Aug 2023 | CNY | 29.67 | 29.8 | 29.44 | 29.61 | 29.61 | -0.12 (-0.40%) | 475,235 |
| 8 Aug 2023 | CNY | 29.77 | 29.88 | 29.3 | 29.73 | 29.73 | -0.05 (-0.17%) | 940,254 |
| 7 Aug 2023 | CNY | 29.85 | 30.08 | 29.52 | 29.78 | 29.78 | -0.33 (-1.10%) | 839,195 |
| 4 Aug 2023 | CNY | 30.85 | 30.85 | 29.86 | 30.11 | 30.11 | -0.74 (-2.40%) | 2,053,380 |
| 3 Aug 2023 | CNY | 29.69 | 31.1 | 29.63 | 30.85 | 30.85 | +1.23 (+4.15%) | 2,737,317 |
| 2 Aug 2023 | CNY | 29.65 | 29.98 | 29.4 | 29.62 | 29.62 | -0.21 (-0.70%) | 737,208 |
| 1 Aug 2023 | CNY | 30.3 | 30.63 | 29.78 | 29.83 | 29.83 | -0.4 (-1.32%) | 1,145,796 |
| 31 Jul 2023 | CNY | 29.75 | 30.32 | 29.69 | 30.23 | 30.23 | +0.54 (+1.82%) | 1,569,693 |
| 28 Jul 2023 | CNY | 29.39 | 29.88 | 29.23 | 29.69 | 29.69 | +0.26 (+0.88%) | 958,120 |
| 27 Jul 2023 | CNY | 29.85 | 29.86 | 29.4 | 29.43 | 29.43 | -0.43 (-1.44%) | 836,267 |
| 26 Jul 2023 | CNY | 29.9 | 29.9 | 29.61 | 29.86 | 29.86 | -0.12 (-0.40%) | 704,861 |
| 25 Jul 2023 | CNY | 29.48 | 30.05 | 29.35 | 29.98 | 29.98 | +0.53 (+1.80%) | 1,491,166 |
| 24 Jul 2023 | CNY | 29.99 | 30.05 | 29.13 | 29.45 | 29.45 | -0.5 (-1.67%) | 1,351,143 |
| 21 Jul 2023 | CNY | 28.99 | 29.95 | 28.89 | 29.95 | 29.95 | +1.11 (+3.85%) | 2,433,235 |
| 20 Jul 2023 | CNY | 28.56 | 29.12 | 28.52 | 28.84 | 28.84 | +0.36 (+1.26%) | 1,186,429 |
| 19 Jul 2023 | CNY | 28.2 | 28.62 | 28.2 | 28.48 | 28.48 | +0.08 (+0.28%) | 649,537 |
| 18 Jul 2023 | CNY | 28.44 | 28.6 | 28.33 | 28.4 | 28.4 | +0.01 (+0.04%) | 520,942 |
| 17 Jul 2023 | CNY | 28.5 | 28.57 | 28.11 | 28.39 | 28.39 | -0.24 (-0.84%) | 755,875 |
| 14 Jul 2023 | CNY | 29.04 | 29.04 | 28.49 | 28.63 | 28.63 | -0.41 (-1.41%) | 1,050,259 |
| 13 Jul 2023 | CNY | 28.68 | 29.15 | 28.66 | 29.04 | 29.04 | +0.38 (+1.33%) | 982,642 |
| 12 Jul 2023 | CNY | 29.23 | 29.36 | 28.66 | 28.66 | 28.66 | -0.72 (-2.45%) | 1,044,350 |
| 11 Jul 2023 | CNY | 29.21 | 29.7 | 28.87 | 29.38 | 29.38 | +0.18 (+0.62%) | 1,415,250 |
| 10 Jul 2023 | CNY | 29.6 | 29.72 | 29.14 | 29.2 | 29.2 | -0.24 (-0.82%) | 804,821 |
| 7 Jul 2023 | CNY | 29.83 | 29.96 | 29.41 | 29.44 | 29.44 | -0.35 (-1.17%) | 1,142,624 |
| 6 Jul 2023 | CNY | 29.97 | 30.21 | 29.78 | 29.79 | 29.79 | -0.25 (-0.83%) | 920,029 |
| 5 Jul 2023 | CNY | 30.29 | 30.36 | 30.01 | 30.04 | 30.04 | -0.41 (-1.35%) | 962,954 |
| 4 Jul 2023 | CNY | 30.4 | 30.63 | 30.23 | 30.45 | 30.45 | -0.14 (-0.46%) | 1,000,345 |
| 3 Jul 2023 | CNY | 30.2 | 30.91 | 30.2 | 30.59 | 30.59 | +0.26 (+0.86%) | 1,155,977 |
