| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 29.3 | 29.3 | 28.65 | 29.11 | 29.11 | -0.19 (-0.65%) | 711,948 |
| 8 Aug 2023 | CNY | 28.77 | 29.31 | 28.66 | 29.3 | 29.3 | +0.31 (+1.07%) | 729,573 |
| 7 Aug 2023 | CNY | 29.02 | 29.41 | 28.79 | 28.99 | 28.99 | 0.0 (0.0%) | 744,434 |
| 4 Aug 2023 | CNY | 29.35 | 29.35 | 28.68 | 28.99 | 28.99 | -0.18 (-0.62%) | 1,358,463 |
| 3 Aug 2023 | CNY | 29.25 | 29.63 | 28.9 | 29.17 | 29.17 | -0.11 (-0.38%) | 836,750 |
| 2 Aug 2023 | CNY | 29.37 | 29.43 | 28.79 | 29.28 | 29.28 | -0.34 (-1.15%) | 1,073,343 |
| 1 Aug 2023 | CNY | 29.75 | 29.97 | 28.63 | 29.62 | 29.62 | -0.42 (-1.40%) | 1,287,191 |
| 31 Jul 2023 | CNY | 30.26 | 30.5 | 29.86 | 30.04 | 30.04 | -0.14 (-0.46%) | 1,329,777 |
| 28 Jul 2023 | CNY | 30.58 | 30.65 | 29.71 | 30.18 | 30.18 | -0.31 (-1.02%) | 1,295,405 |
| 27 Jul 2023 | CNY | 31.28 | 31.55 | 30.39 | 30.49 | 30.49 | -0.09 (-0.29%) | 1,908,213 |
| 26 Jul 2023 | CNY | 30.45 | 31.6 | 30.14 | 30.58 | 30.58 | +0.1 (+0.33%) | 2,431,764 |
| 25 Jul 2023 | CNY | 30.26 | 31.02 | 29.95 | 30.48 | 30.48 | +0.15 (+0.49%) | 3,119,001 |
| 24 Jul 2023 | CNY | 30.82 | 32.98 | 29.88 | 30.33 | 30.33 | +2.66 (+9.61%) | 4,937,743 |
| 21 Jul 2023 | CNY | 29.5 | 29.5 | 27.67 | 27.67 | 27.67 | -1.93 (-6.52%) | 1,734,285 |
| 20 Jul 2023 | CNY | 30.34 | 30.8 | 29.44 | 29.6 | 29.6 | -0.39 (-1.30%) | 1,354,640 |
| 19 Jul 2023 | CNY | 30.35 | 30.99 | 29.81 | 29.99 | 29.99 | -0.21 (-0.70%) | 1,119,295 |
| 18 Jul 2023 | CNY | 30.02 | 31.17 | 30.02 | 30.2 | 30.2 | +0.3 (+1.00%) | 1,149,119 |
| 17 Jul 2023 | CNY | 29.11 | 30.72 | 29 | 29.9 | 29.9 | +0.65 (+2.22%) | 1,216,213 |
| 14 Jul 2023 | CNY | 29.04 | 29.47 | 28.9 | 29.25 | 29.25 | +0.21 (+0.72%) | 351,716 |
| 13 Jul 2023 | CNY | 28.35 | 29.08 | 28.35 | 29.04 | 29.04 | +0.69 (+2.43%) | 476,761 |
| 12 Jul 2023 | CNY | 29.29 | 29.29 | 28.31 | 28.35 | 28.35 | -0.68 (-2.34%) | 712,199 |
| 11 Jul 2023 | CNY | 28.79 | 29.32 | 28.79 | 29.03 | 29.03 | -0.05 (-0.17%) | 387,313 |
| 10 Jul 2023 | CNY | 29.2 | 29.3 | 28.87 | 29.08 | 29.08 | -0.12 (-0.41%) | 566,085 |
| 7 Jul 2023 | CNY | 29.47 | 29.8 | 29.08 | 29.2 | 29.2 | -0.19 (-0.65%) | 643,760 |
| 6 Jul 2023 | CNY | 29.9 | 29.9 | 29.28 | 29.39 | 29.39 | -0.13 (-0.44%) | 481,793 |
| 5 Jul 2023 | CNY | 29.98 | 30.05 | 29.45 | 29.52 | 29.52 | -0.46 (-1.53%) | 546,578 |
| 4 Jul 2023 | CNY | 29.88 | 30.07 | 29.59 | 29.98 | 29.98 | +0.1 (+0.33%) | 613,610 |
| 3 Jul 2023 | CNY | 30 | 30.51 | 29.62 | 29.88 | 29.88 | +0.01 (+0.03%) | 1,012,055 |
| 30 Jun 2023 | CNY | 30.19 | 30.44 | 29.67 | 29.87 | 29.87 | +0.01 (+0.03%) | 1,057,636 |
| 29 Jun 2023 | CNY | 29.53 | 30.58 | 29.07 | 29.86 | 29.86 | +0.52 (+1.77%) | 1,786,469 |
