| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 24 | 24 | 23.25 | 23.42 | 23.42 | -0.47 (-1.97%) | 1,407,900 |
| 1 Aug 2023 | CNY | 23.57 | 24.65 | 23.21 | 23.89 | 23.89 | +0.33 (+1.40%) | 2,054,800 |
| 31 Jul 2023 | CNY | 23.6 | 23.79 | 23.23 | 23.56 | 23.56 | +0.06 (+0.26%) | 1,708,300 |
| 28 Jul 2023 | CNY | 24.02 | 24.12 | 23.2 | 23.5 | 23.5 | -0.5 (-2.08%) | 2,146,200 |
| 27 Jul 2023 | CNY | 24.26 | 24.83 | 23.85 | 24 | 24 | -0.28 (-1.15%) | 1,953,800 |
| 26 Jul 2023 | CNY | 25.18 | 25.39 | 24.11 | 24.28 | 24.28 | -1.05 (-4.15%) | 2,482,400 |
| 25 Jul 2023 | CNY | 25.5 | 25.77 | 24.81 | 25.33 | 25.33 | +0.21 (+0.84%) | 2,487,600 |
| 24 Jul 2023 | CNY | 25.41 | 26.3 | 24.7 | 25.12 | 25.12 | +0.18 (+0.72%) | 3,005,500 |
| 21 Jul 2023 | CNY | 25.48 | 25.98 | 24.86 | 24.94 | 24.94 | -0.76 (-2.96%) | 3,118,000 |
| 20 Jul 2023 | CNY | 26.2 | 26.63 | 25.55 | 25.7 | 25.7 | -0.51 (-1.95%) | 4,014,800 |
| 19 Jul 2023 | CNY | 26.03 | 26.39 | 25.82 | 26.21 | 26.21 | -0.09 (-0.34%) | 2,682,200 |
| 18 Jul 2023 | CNY | 26 | 26.99 | 25.7 | 26.3 | 26.3 | -0.25 (-0.94%) | 8,011,102 |
| 17 Jul 2023 | CNY | 24.2 | 26.55 | 23.62 | 26.55 | 26.55 | +2.41 (+9.98%) | 7,439,100 |
| 14 Jul 2023 | CNY | 24.61 | 24.73 | 24.02 | 24.14 | 24.14 | -0.29 (-1.19%) | 1,406,800 |
| 13 Jul 2023 | CNY | 24.27 | 24.75 | 24 | 24.43 | 24.43 | +0.45 (+1.88%) | 1,941,800 |
| 12 Jul 2023 | CNY | 24.87 | 25.16 | 23.95 | 23.98 | 23.98 | -0.69 (-2.80%) | 2,154,400 |
| 11 Jul 2023 | CNY | 24.26 | 25.1 | 23.51 | 24.67 | 24.67 | +0.86 (+3.61%) | 2,252,513 |
| 10 Jul 2023 | CNY | 24 | 24.4 | 23.51 | 23.81 | 23.81 | -0.14 (-0.58%) | 1,735,500 |
| 7 Jul 2023 | CNY | 24.15 | 24.49 | 23.91 | 23.95 | 23.95 | -0.17 (-0.70%) | 1,858,600 |
| 6 Jul 2023 | CNY | 24.05 | 24.38 | 23.87 | 24.12 | 24.12 | -0.08 (-0.33%) | 2,421,300 |
| 5 Jul 2023 | CNY | 23.58 | 25.39 | 23.33 | 24.2 | 24.2 | +0.62 (+2.63%) | 5,566,400 |
| 4 Jul 2023 | CNY | 22.9 | 24.02 | 22.9 | 23.58 | 23.58 | +0.71 (+3.10%) | 2,546,300 |
| 3 Jul 2023 | CNY | 22.73 | 23.84 | 22.73 | 22.87 | 22.87 | +0.25 (+1.11%) | 3,449,700 |
| 30 Jun 2023 | CNY | 21.64 | 23.05 | 21.64 | 22.62 | 22.62 | +0.69 (+3.15%) | 2,473,700 |
| 29 Jun 2023 | CNY | 21.18 | 22.16 | 21.12 | 21.93 | 21.93 | +0.58 (+2.72%) | 2,834,600 |
| 28 Jun 2023 | CNY | 21.75 | 21.78 | 20.61 | 21.35 | 21.35 | -0.38 (-1.75%) | 3,404,000 |
| 27 Jun 2023 | CNY | 22.98 | 23.23 | 21.5 | 21.73 | 21.73 | -1.21 (-5.27%) | 4,724,713 |
| 26 Jun 2023 | CNY | 23.46 | 24.1 | 22.86 | 22.94 | 22.94 | -0.61 (-2.59%) | 4,424,313 |
| 21 Jun 2023 | CNY | 24.1 | 24.5 | 23.48 | 23.55 | 23.55 | -1.56 (-6.21%) | 8,377,400 |
| 20 Jun 2023 | CNY | 24.13 | 25.52 | 23.02 | 25.11 | 25.11 | +1.91 (+8.23%) | 12,796,813 |
