| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 26.26 | 26.43 | 25.75 | 25.85 | 25.85 | -0.39 (-1.49%) | 1,096,559 |
| 8 Aug 2023 | CNY | 27.14 | 27.14 | 26.12 | 26.24 | 26.24 | -1.06 (-3.88%) | 1,640,296 |
| 7 Aug 2023 | CNY | 26.88 | 27.45 | 26.23 | 27.3 | 27.3 | +0.68 (+2.55%) | 1,952,753 |
| 4 Aug 2023 | CNY | 27.01 | 27.19 | 26.52 | 26.62 | 26.62 | -0.44 (-1.63%) | 1,454,633 |
| 3 Aug 2023 | CNY | 27.55 | 27.56 | 26.88 | 27.06 | 27.06 | -0.29 (-1.06%) | 907,041 |
| 2 Aug 2023 | CNY | 28.38 | 28.38 | 27.23 | 27.35 | 27.35 | -0.72 (-2.57%) | 1,917,753 |
| 1 Aug 2023 | CNY | 26.6 | 28.48 | 26.48 | 28.07 | 28.07 | +1.44 (+5.41%) | 3,204,879 |
| 31 Jul 2023 | CNY | 26.55 | 27 | 26.33 | 26.63 | 26.63 | +0.33 (+1.25%) | 1,175,787 |
| 28 Jul 2023 | CNY | 26 | 26.36 | 25.48 | 26.3 | 26.3 | +0.24 (+0.92%) | 1,344,952 |
| 27 Jul 2023 | CNY | 26.37 | 26.59 | 26 | 26.06 | 26.06 | -0.31 (-1.18%) | 830,933 |
| 26 Jul 2023 | CNY | 26.6 | 26.84 | 26.21 | 26.37 | 26.37 | -0.21 (-0.79%) | 1,070,000 |
| 25 Jul 2023 | CNY | 26 | 26.8 | 26 | 26.58 | 26.58 | -0.22 (-0.82%) | 1,912,118 |
| 24 Jul 2023 | CNY | 27.04 | 27.04 | 26.62 | 26.8 | 26.8 | -0.27 (-1.00%) | 716,506 |
| 21 Jul 2023 | CNY | 27.69 | 27.94 | 27 | 27.07 | 27.07 | -0.59 (-2.13%) | 1,210,124 |
| 20 Jul 2023 | CNY | 27.84 | 28.4 | 27.65 | 27.66 | 27.66 | -0.41 (-1.46%) | 1,437,702 |
| 19 Jul 2023 | CNY | 27.97 | 28.27 | 27.69 | 28.07 | 28.07 | -0.15 (-0.53%) | 1,365,138 |
| 18 Jul 2023 | CNY | 28.56 | 28.66 | 27.93 | 28.22 | 28.22 | -0.1 (-0.35%) | 1,764,283 |
| 17 Jul 2023 | CNY | 29.29 | 29.29 | 28.11 | 28.32 | 28.32 | -1.14 (-3.87%) | 2,155,836 |
| 14 Jul 2023 | CNY | 30.2 | 30.58 | 29.46 | 29.46 | 29.46 | -1.04 (-3.41%) | 2,767,336 |
| 13 Jul 2023 | CNY | 31.4 | 31.67 | 30.4 | 30.5 | 30.5 | -1.18 (-3.72%) | 3,451,038 |
| 12 Jul 2023 | CNY | 30.59 | 33.66 | 29.93 | 31.68 | 31.68 | +0.2 (+0.64%) | 6,600,767 |
| 11 Jul 2023 | CNY | 30.38 | 31.6 | 29.43 | 31.48 | 31.48 | +0.9 (+2.94%) | 4,931,039 |
| 10 Jul 2023 | CNY | 30.91 | 31.55 | 30.29 | 30.58 | 30.58 | -0.43 (-1.39%) | 2,608,931 |
| 7 Jul 2023 | CNY | 31.93 | 32.22 | 30.94 | 31.01 | 31.01 | -1.34 (-4.14%) | 4,150,385 |
| 6 Jul 2023 | CNY | 32.89 | 33.14 | 31.29 | 32.35 | 32.35 | -1.24 (-3.69%) | 6,008,673 |
| 5 Jul 2023 | CNY | 29.87 | 34.55 | 28.98 | 33.59 | 33.59 | +3.84 (+12.91%) | 9,408,212 |
| 4 Jul 2023 | CNY | 29.63 | 30.88 | 29.43 | 29.75 | 29.75 | +0.37 (+1.26%) | 2,530,291 |
| 3 Jul 2023 | CNY | 30.34 | 30.78 | 29.17 | 29.38 | 29.38 | -0.83 (-2.75%) | 3,486,228 |
| 30 Jun 2023 | CNY | 29.15 | 31.22 | 28.86 | 30.21 | 30.21 | +0.38 (+1.27%) | 5,655,545 |
| 29 Jun 2023 | CNY | 26.12 | 30.36 | 26.03 | 29.83 | 29.83 | +3.77 (+14.47%) | 5,887,452 |
