| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 27.43 | 28.2 | 27.28 | 27.65 | 27.65 | +0.16 (+0.58%) | 5,402,752 |
| 9 Aug 2023 | CNY | 27.89 | 28.16 | 27.4 | 27.49 | 27.49 | -0.58 (-2.07%) | 6,463,380 |
| 8 Aug 2023 | CNY | 28.8 | 29.16 | 27.88 | 28.07 | 28.07 | -0.49 (-1.72%) | 8,458,849 |
| 7 Aug 2023 | CNY | 28.31 | 29.68 | 28.12 | 28.56 | 28.56 | +0.17 (+0.60%) | 13,132,811 |
| 4 Aug 2023 | CNY | 27.4 | 28.73 | 27.21 | 28.39 | 28.39 | +1.01 (+3.69%) | 12,898,840 |
| 3 Aug 2023 | CNY | 27.8 | 28.51 | 27 | 27.38 | 27.38 | -0.79 (-2.80%) | 10,302,012 |
| 2 Aug 2023 | CNY | 27.2 | 28.52 | 26.85 | 28.17 | 28.17 | +0.78 (+2.85%) | 15,828,880 |
| 1 Aug 2023 | CNY | 26.98 | 27.65 | 26.5 | 27.39 | 27.39 | +0.1 (+0.37%) | 7,393,910 |
| 31 Jul 2023 | CNY | 27.01 | 27.7 | 26.91 | 27.29 | 27.29 | -0.17 (-0.62%) | 6,098,804 |
| 28 Jul 2023 | CNY | 27.61 | 27.94 | 27.17 | 27.46 | 27.46 | -0.25 (-0.90%) | 5,915,360 |
| 27 Jul 2023 | CNY | 28.22 | 28.56 | 27.52 | 27.71 | 27.71 | -0.41 (-1.46%) | 4,579,980 |
| 26 Jul 2023 | CNY | 28.96 | 28.99 | 27.91 | 28.12 | 28.12 | -0.84 (-2.90%) | 7,027,024 |
| 25 Jul 2023 | CNY | 29.5 | 29.77 | 28.7 | 28.96 | 28.96 | -0.24 (-0.82%) | 7,815,300 |
| 24 Jul 2023 | CNY | 30.01 | 30.08 | 29.1 | 29.2 | 29.2 | -0.41 (-1.38%) | 6,836,560 |
| 21 Jul 2023 | CNY | 30.59 | 30.86 | 29.3 | 29.61 | 29.61 | -1.38 (-4.45%) | 13,039,822 |
| 20 Jul 2023 | CNY | 30.95 | 32 | 30.46 | 30.99 | 30.99 | -0.11 (-0.35%) | 10,694,426 |
| 19 Jul 2023 | CNY | 30.96 | 31.48 | 30.65 | 31.1 | 31.1 | +0.12 (+0.39%) | 7,168,889 |
| 18 Jul 2023 | CNY | 31.4 | 32.67 | 30.91 | 30.98 | 30.98 | -0.67 (-2.12%) | 10,281,122 |
| 17 Jul 2023 | CNY | 32.18 | 32.18 | 31.1 | 31.65 | 31.65 | -0.35 (-1.09%) | 6,270,908 |
| 14 Jul 2023 | CNY | 31.44 | 33.1 | 31.06 | 32 | 32 | +0.56 (+1.78%) | 10,924,880 |
| 13 Jul 2023 | CNY | 31.4 | 31.78 | 30.8 | 31.44 | 31.44 | 0.0 (0.0%) | 11,822,263 |
| 12 Jul 2023 | CNY | 33.07 | 33.39 | 31.31 | 31.44 | 31.44 | -1.74 (-5.24%) | 14,759,652 |
| 11 Jul 2023 | CNY | 32.68 | 33.77 | 32.32 | 33.18 | 33.18 | +0.51 (+1.56%) | 12,279,059 |
| 10 Jul 2023 | CNY | 34.6 | 35.26 | 31.76 | 32.67 | 32.67 | -2.08 (-5.99%) | 19,480,211 |
| 7 Jul 2023 | CNY | 35.36 | 36.19 | 34.42 | 34.75 | 34.75 | -0.49 (-1.39%) | 10,280,451 |
| 6 Jul 2023 | CNY | 34.04 | 35.9 | 33.42 | 35.24 | 35.24 | +1.33 (+3.92%) | 13,433,151 |
| 5 Jul 2023 | CNY | 35.01 | 35.28 | 33.75 | 33.91 | 33.91 | -2.05 (-5.70%) | 14,209,078 |
| 4 Jul 2023 | CNY | 34.49 | 37 | 34.21 | 35.96 | 35.96 | +1.85 (+5.42%) | 20,055,684 |
| 3 Jul 2023 | CNY | 36.6 | 37 | 33.6 | 34.11 | 34.11 | -2.69 (-7.31%) | 23,067,333 |
| 30 Jun 2023 | CNY | 35.21 | 37.21 | 34.72 | 36.8 | 36.8 | +0.52 (+1.43%) | 22,287,674 |
