| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 26.6 | 27.75 | 25.77 | 27.55 | 27.55 | +1.13 (+4.28%) | 3,956,693 |
| 16 Aug 2023 | CNY | 26.4 | 26.67 | 26.4 | 26.42 | 26.42 | -0.17 (-0.64%) | 1,383,119 |
| 15 Aug 2023 | CNY | 26.96 | 27.11 | 26.4 | 26.59 | 26.59 | -0.37 (-1.37%) | 2,775,467 |
| 14 Aug 2023 | CNY | 26.91 | 27.2 | 26.35 | 26.96 | 26.96 | -0.27 (-0.99%) | 3,321,621 |
| 11 Aug 2023 | CNY | 28.03 | 28.23 | 27.18 | 27.23 | 27.23 | -0.84 (-2.99%) | 3,637,280 |
| 10 Aug 2023 | CNY | 27.65 | 28.2 | 27.2 | 28.07 | 28.07 | +0.47 (+1.70%) | 3,160,560 |
| 9 Aug 2023 | CNY | 27.23 | 28.27 | 27 | 27.6 | 27.6 | +0.42 (+1.55%) | 6,062,155 |
| 8 Aug 2023 | CNY | 26.59 | 27.23 | 26.5 | 27.18 | 27.18 | +0.62 (+2.33%) | 3,443,200 |
| 7 Aug 2023 | CNY | 27 | 27.12 | 26.45 | 26.56 | 26.56 | -0.34 (-1.26%) | 2,160,530 |
| 4 Aug 2023 | CNY | 26.88 | 27.22 | 26.71 | 26.9 | 26.9 | +0.02 (+0.07%) | 2,283,356 |
| 3 Aug 2023 | CNY | 27 | 27.15 | 26.73 | 26.88 | 26.88 | -0.2 (-0.74%) | 2,491,149 |
| 2 Aug 2023 | CNY | 27 | 27.24 | 26.84 | 27.08 | 27.08 | +0.14 (+0.52%) | 2,452,974 |
| 1 Aug 2023 | CNY | 27.49 | 27.49 | 26.64 | 26.94 | 26.94 | -0.52 (-1.89%) | 6,872,463 |
| 31 Jul 2023 | CNY | 29.13 | 29.3 | 27.27 | 27.46 | 27.46 | -1.66 (-5.70%) | 10,853,849 |
| 28 Jul 2023 | CNY | 28.93 | 29.44 | 28.63 | 29.12 | 29.12 | +0.16 (+0.55%) | 2,235,688 |
| 27 Jul 2023 | CNY | 29.78 | 29.88 | 28.77 | 28.96 | 28.96 | -0.51 (-1.73%) | 2,869,778 |
| 26 Jul 2023 | CNY | 29.96 | 29.96 | 29.26 | 29.47 | 29.47 | -0.43 (-1.44%) | 2,334,200 |
| 25 Jul 2023 | CNY | 29.87 | 30.14 | 29.52 | 29.9 | 29.9 | +0.2 (+0.67%) | 2,296,203 |
| 24 Jul 2023 | CNY | 29.8 | 30.08 | 29.45 | 29.7 | 29.7 | 0.0 (0.0%) | 1,503,702 |
| 21 Jul 2023 | CNY | 29.53 | 30.18 | 29.26 | 29.7 | 29.7 | -0.15 (-0.50%) | 2,138,024 |
| 20 Jul 2023 | CNY | 30.05 | 30.43 | 29.81 | 29.85 | 29.85 | -0.46 (-1.52%) | 2,116,823 |
| 19 Jul 2023 | CNY | 30.57 | 30.8 | 30.08 | 30.31 | 30.31 | -0.37 (-1.21%) | 1,832,780 |
| 18 Jul 2023 | CNY | 30.78 | 31.4 | 30.6 | 30.68 | 30.68 | -0.03 (-0.10%) | 2,124,600 |
| 17 Jul 2023 | CNY | 31.11 | 31.62 | 30.5 | 30.71 | 30.71 | -0.39 (-1.25%) | 2,560,400 |
| 14 Jul 2023 | CNY | 32.1 | 32.1 | 31.1 | 31.1 | 31.1 | -0.99 (-3.09%) | 2,935,023 |
| 13 Jul 2023 | CNY | 31.74 | 32.31 | 31.56 | 32.09 | 32.09 | +0.58 (+1.84%) | 4,208,926 |
| 12 Jul 2023 | CNY | 32.29 | 33.1 | 31.44 | 31.51 | 31.51 | -0.71 (-2.20%) | 5,243,748 |
| 11 Jul 2023 | CNY | 31.1 | 32.44 | 30.85 | 32.22 | 32.22 | +1.12 (+3.60%) | 6,509,377 |
| 10 Jul 2023 | CNY | 30.52 | 31.17 | 30.43 | 31.1 | 31.1 | +0.57 (+1.87%) | 3,308,963 |
| 7 Jul 2023 | CNY | 31.28 | 31.58 | 30.53 | 30.53 | 30.53 | -0.73 (-2.34%) | 3,000,824 |
