| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 25.39 | 25.66 | 24.77 | 24.88 | 24.88 | -0.58 (-2.28%) | 23,039,413 |
| 9 Aug 2023 | CNY | 26.28 | 26.55 | 25.35 | 25.46 | 25.46 | -0.6 (-2.30%) | 26,536,100 |
| 8 Aug 2023 | CNY | 26.91 | 27.26 | 26.05 | 26.06 | 26.06 | -1.11 (-4.09%) | 33,087,789 |
| 7 Aug 2023 | CNY | 27.55 | 28.39 | 27.01 | 27.17 | 27.17 | -0.38 (-1.38%) | 40,289,385 |
| 4 Aug 2023 | CNY | 27.18 | 27.83 | 26.75 | 27.55 | 27.55 | +0.18 (+0.66%) | 48,205,523 |
| 3 Aug 2023 | CNY | 25.96 | 28.64 | 25.52 | 27.37 | 27.37 | +1.33 (+5.11%) | 66,800,330 |
| 2 Aug 2023 | CNY | 25.22 | 26.5 | 24.89 | 26.04 | 26.04 | +0.82 (+3.25%) | 44,094,264 |
| 1 Aug 2023 | CNY | 25.66 | 25.92 | 24.1 | 25.22 | 25.22 | -0.68 (-2.63%) | 37,103,306 |
| 31 Jul 2023 | CNY | 25.72 | 26.5 | 25.2 | 25.9 | 25.9 | -0.2 (-0.77%) | 35,132,928 |
| 28 Jul 2023 | CNY | 27.8 | 27.84 | 25.88 | 26.1 | 26.1 | -1.9 (-6.79%) | 53,004,121 |
| 27 Jul 2023 | CNY | 28.2 | 29.4 | 27.82 | 28 | 28 | -1.27 (-4.34%) | 40,061,967 |
| 26 Jul 2023 | CNY | 29.51 | 30.27 | 28.8 | 29.27 | 29.27 | -0.32 (-1.08%) | 52,285,497 |
| 25 Jul 2023 | CNY | 30.88 | 31.18 | 29.09 | 29.59 | 29.59 | -0.71 (-2.34%) | 74,521,483 |
| 24 Jul 2023 | CNY | 27.45 | 30.88 | 27.1 | 30.3 | 30.3 | +1.71 (+5.98%) | 89,606,258 |
| 21 Jul 2023 | CNY | 25.78 | 28.59 | 25.67 | 28.59 | 28.59 | +2.6 (+10.00%) | 80,837,025 |
| 20 Jul 2023 | CNY | 25.59 | 27 | 24.79 | 25.99 | 25.99 | +0.23 (+0.89%) | 39,252,013 |
| 19 Jul 2023 | CNY | 25.61 | 26.05 | 25.3 | 25.76 | 25.76 | +0.38 (+1.50%) | 23,029,828 |
| 18 Jul 2023 | CNY | 26.5 | 26.5 | 25.37 | 25.38 | 25.38 | -1.24 (-4.66%) | 31,334,268 |
| 17 Jul 2023 | CNY | 28.25 | 28.49 | 26.59 | 26.62 | 26.62 | -1.08 (-3.90%) | 35,570,379 |
| 14 Jul 2023 | CNY | 27 | 28.3 | 26.67 | 27.7 | 27.7 | +1.17 (+4.41%) | 47,463,767 |
| 13 Jul 2023 | CNY | 27.86 | 28.28 | 25.55 | 26.53 | 26.53 | -1.21 (-4.36%) | 49,911,572 |
| 12 Jul 2023 | CNY | 29.11 | 29.47 | 27.67 | 27.74 | 27.74 | -1.37 (-4.71%) | 37,606,182 |
| 11 Jul 2023 | CNY | 27.54 | 29.97 | 26.73 | 29.11 | 29.11 | +1.43 (+5.17%) | 56,997,445 |
| 10 Jul 2023 | CNY | 29.15 | 29.38 | 27.6 | 27.68 | 27.68 | -1.19 (-4.12%) | 29,388,498 |
| 7 Jul 2023 | CNY | 29 | 29.48 | 27.02 | 28.87 | 28.87 | -0.35 (-1.20%) | 46,957,759 |
| 6 Jul 2023 | CNY | 27.8 | 29.98 | 27.66 | 29.22 | 29.22 | +1.13 (+4.02%) | 47,028,486 |
| 5 Jul 2023 | CNY | 28.91 | 29.83 | 28.09 | 28.09 | 28.09 | -1.28 (-4.36%) | 42,225,765 |
| 4 Jul 2023 | CNY | 27.81 | 30.6 | 27.4 | 29.37 | 29.37 | +1.27 (+4.52%) | 70,617,741 |
| 3 Jul 2023 | CNY | 27.47 | 28.1 | 26.63 | 28.1 | 28.1 | +0.63 (+2.29%) | 44,282,570 |
| 30 Jun 2023 | CNY | 27.2 | 27.68 | 26.83 | 27.47 | 27.47 | +0.24 (+0.88%) | 33,018,287 |
