| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2023 | CNY | 26.42 | 27.11 | 26.18 | 26.8 | 26.8 | +0.4 (+1.52%) | 7,571,924 |
| 2 Aug 2023 | CNY | 26.98 | 26.99 | 26.02 | 26.4 | 26.4 | -0.58 (-2.15%) | 9,208,721 |
| 1 Aug 2023 | CNY | 26.94 | 27.38 | 26.65 | 26.98 | 26.98 | +0.16 (+0.60%) | 6,757,220 |
| 31 Jul 2023 | CNY | 26.98 | 27.43 | 26.55 | 26.82 | 26.82 | -0.06 (-0.22%) | 6,047,400 |
| 28 Jul 2023 | CNY | 27.6 | 27.63 | 26.6 | 26.88 | 26.88 | -0.55 (-2.01%) | 12,508,601 |
| 27 Jul 2023 | CNY | 29 | 29.18 | 27.31 | 27.43 | 27.43 | -1.57 (-5.41%) | 9,279,842 |
| 26 Jul 2023 | CNY | 28.51 | 29.36 | 28.25 | 29 | 29 | +0.49 (+1.72%) | 6,876,102 |
| 25 Jul 2023 | CNY | 28.5 | 29.1 | 28.14 | 28.51 | 28.51 | +0.18 (+0.64%) | 7,460,180 |
| 24 Jul 2023 | CNY | 29 | 29.4 | 28.09 | 28.33 | 28.33 | -1.03 (-3.51%) | 7,984,388 |
| 21 Jul 2023 | CNY | 27.74 | 30 | 27.59 | 29.36 | 29.36 | +1.63 (+5.88%) | 11,487,844 |
| 20 Jul 2023 | CNY | 27.34 | 29.24 | 27.27 | 27.73 | 27.73 | +0.42 (+1.54%) | 13,057,999 |
| 19 Jul 2023 | CNY | 27.38 | 27.93 | 27.1 | 27.31 | 27.31 | -0.07 (-0.26%) | 7,080,002 |
| 18 Jul 2023 | CNY | 27.58 | 28.03 | 26.89 | 27.38 | 27.38 | -0.02 (-0.07%) | 9,388,814 |
| 17 Jul 2023 | CNY | 26.3 | 28.09 | 26.07 | 27.4 | 27.4 | +0.6 (+2.24%) | 14,047,040 |
| 14 Jul 2023 | CNY | 27.05 | 27.49 | 26.37 | 26.8 | 26.8 | -0.42 (-1.54%) | 9,193,297 |
| 13 Jul 2023 | CNY | 25.96 | 27.37 | 25.8 | 27.22 | 27.22 | +1.07 (+4.09%) | 16,692,577 |
| 12 Jul 2023 | CNY | 24.81 | 26.56 | 24.44 | 26.15 | 26.15 | +1.38 (+5.57%) | 20,275,866 |
| 11 Jul 2023 | CNY | 25.58 | 25.65 | 24.31 | 24.77 | 24.77 | -0.31 (-1.24%) | 10,862,195 |
| 10 Jul 2023 | CNY | 22.85 | 25.08 | 22.85 | 25.08 | 25.08 | +2.28 (+10%) | 8,038,016 |
| 7 Jul 2023 | CNY | 23.02 | 23.3 | 22.61 | 22.8 | 22.8 | -0.31 (-1.34%) | 2,400,700 |
| 6 Jul 2023 | CNY | 23.36 | 23.46 | 22.87 | 23.11 | 23.11 | -0.36 (-1.53%) | 2,831,400 |
| 5 Jul 2023 | CNY | 23.91 | 23.95 | 23.37 | 23.47 | 23.47 | -0.44 (-1.84%) | 2,222,800 |
| 4 Jul 2023 | CNY | 23.72 | 24.1 | 23.45 | 23.91 | 23.91 | +0.11 (+0.46%) | 3,552,000 |
| 3 Jul 2023 | CNY | 23.51 | 23.89 | 23.45 | 23.8 | 23.8 | +0.29 (+1.23%) | 3,857,976 |
| 30 Jun 2023 | CNY | 22.6 | 23.55 | 22.58 | 23.51 | 23.51 | +0.83 (+3.66%) | 4,564,933 |
| 29 Jun 2023 | CNY | 23.1 | 23.16 | 22.5 | 22.68 | 22.68 | -0.48 (-2.07%) | 5,040,234 |
| 28 Jun 2023 | CNY | 23.3 | 23.3 | 22.8 | 23.16 | 23.16 | -0.04 (-0.17%) | 2,879,926 |
| 27 Jun 2023 | CNY | 22.83 | 23.47 | 22.66 | 23.2 | 23.2 | +0.43 (+1.89%) | 4,326,107 |
| 26 Jun 2023 | CNY | 23.16 | 23.28 | 22.44 | 22.77 | 22.77 | -0.35 (-1.51%) | 5,011,679 |
| 21 Jun 2023 | CNY | 23.86 | 24.1 | 23.12 | 23.12 | 23.12 | -0.8 (-3.34%) | 3,518,900 |
