| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 26.01 | 26.69 | 25.87 | 26.58 | 26.58 | +0.44 (+1.68%) | 7,458,116 |
| 16 Aug 2023 | CNY | 26.45 | 26.8 | 26.14 | 26.14 | 26.14 | -0.58 (-2.17%) | 6,124,212 |
| 15 Aug 2023 | CNY | 27.35 | 27.45 | 26.4 | 26.72 | 26.72 | -0.62 (-2.27%) | 6,421,525 |
| 14 Aug 2023 | CNY | 26.88 | 27.38 | 26.51 | 27.34 | 27.34 | +0.31 (+1.15%) | 4,925,482 |
| 11 Aug 2023 | CNY | 27.61 | 27.76 | 27.03 | 27.03 | 27.03 | -0.62 (-2.24%) | 4,858,022 |
| 10 Aug 2023 | CNY | 27.5 | 27.72 | 27.33 | 27.65 | 27.65 | +0.51 (+1.88%) | 6,771,702 |
| 9 Aug 2023 | CNY | 27.38 | 27.48 | 27.08 | 27.14 | 27.14 | -0.34 (-1.24%) | 5,781,087 |
| 8 Aug 2023 | CNY | 27.89 | 28 | 27.37 | 27.48 | 27.48 | -0.41 (-1.47%) | 7,783,865 |
| 7 Aug 2023 | CNY | 27.74 | 28.11 | 27.3 | 27.89 | 27.89 | -0.24 (-0.85%) | 10,303,469 |
| 4 Aug 2023 | CNY | 30.51 | 30.78 | 27.7 | 28.13 | 28.13 | -2.47 (-8.07%) | 30,015,935 |
| 3 Aug 2023 | CNY | 30.55 | 30.94 | 30.49 | 30.6 | 30.6 | -0.17 (-0.55%) | 4,428,299 |
| 2 Aug 2023 | CNY | 30.7 | 31.19 | 30.6 | 30.77 | 30.77 | -0.14 (-0.45%) | 4,647,777 |
| 1 Aug 2023 | CNY | 31.15 | 31.15 | 30.74 | 30.91 | 30.91 | -0.16 (-0.51%) | 3,833,790 |
| 31 Jul 2023 | CNY | 30.69 | 31.1 | 30.6 | 31.07 | 31.07 | +0.5 (+1.64%) | 5,261,670 |
| 28 Jul 2023 | CNY | 30.1 | 30.7 | 30.1 | 30.57 | 30.57 | +0.32 (+1.06%) | 3,886,884 |
| 27 Jul 2023 | CNY | 30.69 | 30.85 | 30.15 | 30.25 | 30.25 | -0.44 (-1.43%) | 4,232,744 |
| 26 Jul 2023 | CNY | 30.66 | 30.97 | 30.46 | 30.69 | 30.69 | -0.06 (-0.20%) | 4,327,782 |
| 25 Jul 2023 | CNY | 30.58 | 30.78 | 30.35 | 30.75 | 30.75 | +0.53 (+1.75%) | 5,853,113 |
| 24 Jul 2023 | CNY | 30.18 | 30.41 | 30.01 | 30.22 | 30.22 | -0.07 (-0.23%) | 3,481,015 |
| 21 Jul 2023 | CNY | 30.56 | 30.83 | 30.2 | 30.29 | 30.29 | -0.37 (-1.21%) | 5,210,908 |
| 20 Jul 2023 | CNY | 31.27 | 31.28 | 30.6 | 30.66 | 30.66 | -0.61 (-1.95%) | 6,240,384 |
| 19 Jul 2023 | CNY | 31.22 | 31.53 | 30.85 | 31.27 | 31.27 | +0.05 (+0.16%) | 6,810,921 |
| 18 Jul 2023 | CNY | 31.51 | 32.2 | 31.05 | 31.22 | 31.22 | -0.29 (-0.92%) | 8,860,794 |
| 17 Jul 2023 | CNY | 31.83 | 32.06 | 31.11 | 31.51 | 31.51 | -0.33 (-1.04%) | 6,398,494 |
| 14 Jul 2023 | CNY | 32.38 | 32.76 | 31.68 | 31.84 | 31.84 | -0.53 (-1.64%) | 9,771,345 |
| 13 Jul 2023 | CNY | 32.08 | 32.55 | 31.93 | 32.37 | 32.37 | +0.47 (+1.47%) | 5,983,268 |
| 12 Jul 2023 | CNY | 32.69 | 32.9 | 31.9 | 31.9 | 31.9 | -0.91 (-2.77%) | 6,145,746 |
| 11 Jul 2023 | CNY | 32.43 | 32.89 | 32.3 | 32.81 | 32.81 | +0.36 (+1.11%) | 4,988,108 |
| 10 Jul 2023 | CNY | 33.11 | 33.22 | 32.2 | 32.45 | 32.45 | -0.49 (-1.49%) | 6,169,161 |
| 7 Jul 2023 | CNY | 33.61 | 33.84 | 32.77 | 32.94 | 32.94 | -0.67 (-1.99%) | 4,958,746 |
