| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 25.74 | 26.24 | 24.93 | 25.53 | 25.53 | -0.01 (-0.04%) | 2,556,327 |
| 14 Aug 2023 | CNY | 25.72 | 25.87 | 24.57 | 25.54 | 25.54 | -0.36 (-1.39%) | 2,496,456 |
| 11 Aug 2023 | CNY | 26.55 | 26.78 | 25.71 | 25.9 | 25.9 | -0.65 (-2.45%) | 1,498,916 |
| 10 Aug 2023 | CNY | 26.22 | 26.78 | 26.22 | 26.55 | 26.55 | +0.19 (+0.72%) | 993,093 |
| 9 Aug 2023 | CNY | 26.61 | 26.81 | 26.24 | 26.36 | 26.36 | -0.32 (-1.20%) | 1,137,205 |
| 8 Aug 2023 | CNY | 27.33 | 27.33 | 26.62 | 26.68 | 26.68 | -0.65 (-2.38%) | 1,332,524 |
| 7 Aug 2023 | CNY | 27.62 | 27.66 | 26.62 | 27.33 | 27.33 | -0.29 (-1.05%) | 2,855,459 |
| 4 Aug 2023 | CNY | 27.34 | 27.9 | 27.21 | 27.62 | 27.62 | +0.16 (+0.58%) | 2,360,713 |
| 3 Aug 2023 | CNY | 26.18 | 27.68 | 26.18 | 27.46 | 27.46 | +1.18 (+4.49%) | 4,761,730 |
| 2 Aug 2023 | CNY | 26.26 | 26.45 | 25.91 | 26.28 | 26.28 | +0.01 (+0.04%) | 1,628,838 |
| 1 Aug 2023 | CNY | 26.15 | 26.4 | 25.78 | 26.27 | 26.27 | +0.12 (+0.46%) | 2,297,833 |
| 31 Jul 2023 | CNY | 26.19 | 26.53 | 25.88 | 26.15 | 26.15 | -0.23 (-0.87%) | 2,859,326 |
| 28 Jul 2023 | CNY | 25.92 | 26.8 | 25.7 | 26.38 | 26.38 | +0.28 (+1.07%) | 3,570,830 |
| 27 Jul 2023 | CNY | 26.97 | 27.13 | 26 | 26.1 | 26.1 | -0.87 (-3.23%) | 3,729,372 |
| 26 Jul 2023 | CNY | 27.6 | 27.61 | 26.75 | 26.97 | 26.97 | -0.63 (-2.28%) | 2,889,795 |
| 25 Jul 2023 | CNY | 28.15 | 28.15 | 27.35 | 27.6 | 27.6 | -0.24 (-0.86%) | 4,189,407 |
| 24 Jul 2023 | CNY | 28.8 | 29.52 | 27.76 | 27.84 | 27.84 | -1.28 (-4.40%) | 4,496,137 |
| 21 Jul 2023 | CNY | 29.01 | 29.46 | 28.72 | 29.12 | 29.12 | -0.24 (-0.82%) | 2,465,703 |
| 20 Jul 2023 | CNY | 30.05 | 30.35 | 29.17 | 29.36 | 29.36 | -0.54 (-1.81%) | 3,889,238 |
| 19 Jul 2023 | CNY | 32.4 | 32.5 | 29.55 | 29.9 | 29.9 | -2.39 (-7.40%) | 8,199,248 |
| 18 Jul 2023 | CNY | 32.8 | 33.33 | 32 | 32.29 | 32.29 | -0.87 (-2.62%) | 3,153,955 |
| 17 Jul 2023 | CNY | 33.07 | 33.2 | 32.1 | 33.16 | 33.16 | +0.18 (+0.55%) | 5,079,804 |
| 14 Jul 2023 | CNY | 32.93 | 33.28 | 32 | 32.98 | 32.98 | +0.71 (+2.20%) | 7,438,956 |
| 13 Jul 2023 | CNY | 30.62 | 32.93 | 29.95 | 32.27 | 32.27 | +1.85 (+6.08%) | 8,792,612 |
| 12 Jul 2023 | CNY | 30.7 | 31 | 30.24 | 30.42 | 30.42 | -0.12 (-0.39%) | 3,219,038 |
| 11 Jul 2023 | CNY | 31 | 31.18 | 30.19 | 30.54 | 30.54 | -0.42 (-1.36%) | 3,819,431 |
| 10 Jul 2023 | CNY | 31.11 | 32.3 | 30.43 | 30.96 | 30.96 | -0.15 (-0.48%) | 6,459,520 |
| 7 Jul 2023 | CNY | 30.99 | 31.98 | 30.7 | 31.11 | 31.11 | -0.18 (-0.58%) | 5,534,192 |
| 6 Jul 2023 | CNY | 29.98 | 32.12 | 29.71 | 31.29 | 31.29 | +1.06 (+3.51%) | 8,443,767 |
| 5 Jul 2023 | CNY | 30.4 | 31.26 | 29.8 | 30.23 | 30.23 | -0.17 (-0.56%) | 6,271,163 |
