| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2023 | CNY | 24.62 | 25.09 | 24.56 | 24.67 | 24.67 | 0.0 (0.0%) | 709,000 |
| 28 Jul 2023 | CNY | 24 | 24.88 | 23.85 | 24.67 | 24.67 | +0.43 (+1.77%) | 907,500 |
| 27 Jul 2023 | CNY | 24.14 | 24.98 | 24.14 | 24.24 | 24.24 | +0.01 (+0.04%) | 876,700 |
| 26 Jul 2023 | CNY | 24.84 | 25 | 24.16 | 24.23 | 24.23 | -0.49 (-1.98%) | 490,200 |
| 25 Jul 2023 | CNY | 24.45 | 24.8 | 24.13 | 24.72 | 24.72 | +0.59 (+2.45%) | 708,900 |
| 24 Jul 2023 | CNY | 24.3 | 24.7 | 23.72 | 24.13 | 24.13 | +0.08 (+0.33%) | 657,900 |
| 21 Jul 2023 | CNY | 24.11 | 24.33 | 23.82 | 24.05 | 24.05 | +0.04 (+0.17%) | 535,400 |
| 20 Jul 2023 | CNY | 24.5 | 24.64 | 23.97 | 24.01 | 24.01 | -0.53 (-2.16%) | 636,500 |
| 19 Jul 2023 | CNY | 24.91 | 25.15 | 24.45 | 24.54 | 24.54 | -0.44 (-1.76%) | 492,900 |
| 18 Jul 2023 | CNY | 24.81 | 25.2 | 24.33 | 24.98 | 24.98 | +0.13 (+0.52%) | 537,000 |
| 17 Jul 2023 | CNY | 24.52 | 24.89 | 24.2 | 24.85 | 24.85 | +0.34 (+1.39%) | 564,900 |
| 14 Jul 2023 | CNY | 24.84 | 24.96 | 24.34 | 24.51 | 24.51 | -0.43 (-1.72%) | 544,500 |
| 13 Jul 2023 | CNY | 24.93 | 25.38 | 24.72 | 24.94 | 24.94 | +0.01 (+0.04%) | 770,700 |
| 12 Jul 2023 | CNY | 24.97 | 25.68 | 24.88 | 24.93 | 24.93 | -0.03 (-0.12%) | 915,100 |
| 11 Jul 2023 | CNY | 24.52 | 25 | 24.13 | 24.96 | 24.96 | +0.65 (+2.67%) | 609,600 |
| 10 Jul 2023 | CNY | 24.21 | 24.55 | 24.18 | 24.31 | 24.31 | -0.06 (-0.25%) | 607,000 |
| 7 Jul 2023 | CNY | 24.66 | 24.9 | 24.25 | 24.37 | 24.37 | -0.22 (-0.89%) | 542,200 |
| 6 Jul 2023 | CNY | 25.11 | 25.11 | 24.48 | 24.59 | 24.59 | -0.15 (-0.61%) | 555,000 |
| 5 Jul 2023 | CNY | 24.5 | 25.49 | 24.5 | 24.74 | 24.74 | -0.64 (-2.52%) | 761,000 |
| 4 Jul 2023 | CNY | 24.5 | 25.84 | 24.5 | 25.38 | 25.38 | +0.9 (+3.68%) | 1,169,159 |
| 3 Jul 2023 | CNY | 25 | 25.29 | 24.31 | 24.48 | 24.48 | -0.58 (-2.31%) | 1,178,900 |
| 30 Jun 2023 | CNY | 23.93 | 25.93 | 23.9 | 25.06 | 25.06 | +1 (+4.16%) | 2,052,738 |
| 29 Jun 2023 | CNY | 23.35 | 24.4 | 23.32 | 24.06 | 24.06 | +0.71 (+3.04%) | 1,430,979 |
| 28 Jun 2023 | CNY | 23.47 | 23.65 | 22.8 | 23.35 | 23.35 | +0.05 (+0.21%) | 811,500 |
| 27 Jun 2023 | CNY | 22.66 | 23.38 | 22.39 | 23.3 | 23.3 | +0.64 (+2.82%) | 1,050,600 |
| 26 Jun 2023 | CNY | 23.06 | 23.31 | 22.58 | 22.66 | 22.66 | -0.4 (-1.73%) | 845,600 |
| 21 Jun 2023 | CNY | 23.34 | 23.55 | 23 | 23.06 | 23.06 | -0.22 (-0.95%) | 707,600 |
| 20 Jun 2023 | CNY | 23.49 | 23.65 | 23.07 | 23.28 | 23.28 | -0.21 (-0.89%) | 863,000 |
| 19 Jun 2023 | CNY | 23.75 | 24.08 | 23.41 | 23.49 | 23.49 | -0.29 (-1.22%) | 1,014,900 |
| 16 Jun 2023 | CNY | 24 | 24.18 | 23.48 | 23.78 | 23.78 | -0.14 (-0.59%) | 648,800 |
