| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 25.25 | 25.7 | 25.04 | 25.54 | 25.54 | -0.03 (-0.12%) | 2,820,879 |
| 8 Aug 2023 | CNY | 25.25 | 25.65 | 25.18 | 25.57 | 25.57 | +0.15 (+0.59%) | 2,351,858 |
| 7 Aug 2023 | CNY | 24.77 | 25.49 | 24.63 | 25.42 | 25.42 | +0.57 (+2.29%) | 4,337,626 |
| 4 Aug 2023 | CNY | 25.79 | 25.79 | 24.6 | 24.85 | 24.85 | -0.93 (-3.61%) | 4,740,783 |
| 3 Aug 2023 | CNY | 25.69 | 25.87 | 25.51 | 25.78 | 25.78 | +0.1 (+0.39%) | 3,005,593 |
| 2 Aug 2023 | CNY | 25.18 | 26.12 | 24.97 | 25.68 | 25.68 | +0.5 (+1.99%) | 6,021,075 |
| 1 Aug 2023 | CNY | 24.12 | 25.41 | 24.12 | 25.18 | 25.18 | +0.85 (+3.49%) | 5,282,539 |
| 31 Jul 2023 | CNY | 24.11 | 24.6 | 24.1 | 24.33 | 24.33 | +0.02 (+0.08%) | 3,016,437 |
| 28 Jul 2023 | CNY | 23.97 | 24.45 | 23.64 | 24.31 | 24.31 | +0.27 (+1.12%) | 3,389,069 |
| 27 Jul 2023 | CNY | 24.75 | 24.75 | 24.02 | 24.04 | 24.04 | -0.74 (-2.99%) | 3,168,957 |
| 26 Jul 2023 | CNY | 24.9 | 24.98 | 24.4 | 24.78 | 24.78 | +0.04 (+0.16%) | 2,371,287 |
| 25 Jul 2023 | CNY | 24.59 | 25.09 | 24.12 | 24.74 | 24.74 | +0.38 (+1.56%) | 4,525,024 |
| 24 Jul 2023 | CNY | 24.22 | 24.81 | 24.14 | 24.36 | 24.36 | +0.17 (+0.70%) | 3,341,519 |
| 21 Jul 2023 | CNY | 24.57 | 24.6 | 23.96 | 24.19 | 24.19 | -0.32 (-1.31%) | 3,890,499 |
| 20 Jul 2023 | CNY | 25.22 | 25.35 | 24.4 | 24.51 | 24.51 | -0.54 (-2.16%) | 4,607,464 |
| 19 Jul 2023 | CNY | 25.52 | 25.78 | 24.98 | 25.05 | 25.05 | -0.33 (-1.30%) | 4,278,190 |
| 18 Jul 2023 | CNY | 25.47 | 26.07 | 25.14 | 25.38 | 25.38 | +0.13 (+0.51%) | 4,982,166 |
| 17 Jul 2023 | CNY | 24.8 | 25.55 | 24.76 | 25.25 | 25.25 | +0.03 (+0.12%) | 4,640,528 |
| 14 Jul 2023 | CNY | 26.41 | 26.57 | 25.14 | 25.22 | 25.22 | -1.26 (-4.76%) | 8,951,246 |
| 13 Jul 2023 | CNY | 27.7 | 27.73 | 25.69 | 26.48 | 26.48 | -0.6 (-2.22%) | 12,124,829 |
| 12 Jul 2023 | CNY | 26.65 | 28.27 | 26.44 | 27.08 | 27.08 | +0.46 (+1.73%) | 13,709,872 |
| 11 Jul 2023 | CNY | 25.62 | 26.69 | 25.61 | 26.62 | 26.62 | +1 (+3.90%) | 4,107,252 |
| 10 Jul 2023 | CNY | 25.96 | 26.13 | 25.51 | 25.62 | 25.62 | -0.34 (-1.31%) | 3,465,625 |
| 7 Jul 2023 | CNY | 26.76 | 26.76 | 25.8 | 25.96 | 25.96 | -0.67 (-2.52%) | 4,042,758 |
| 6 Jul 2023 | CNY | 26.99 | 27.18 | 26.54 | 26.63 | 26.63 | -0.23 (-0.86%) | 1,641,814 |
| 5 Jul 2023 | CNY | 27.09 | 27.25 | 26.65 | 26.86 | 26.86 | -0.2 (-0.74%) | 2,978,257 |
| 4 Jul 2023 | CNY | 26.85 | 27.7 | 26.61 | 27.06 | 27.06 | +0.21 (+0.78%) | 4,337,115 |
| 3 Jul 2023 | CNY | 27.14 | 27.9 | 26.52 | 26.85 | 26.85 | -0.35 (-1.29%) | 5,910,411 |
| 30 Jun 2023 | CNY | 25.92 | 27.36 | 25.8 | 27.2 | 27.2 | +1.21 (+4.66%) | 6,733,319 |
| 29 Jun 2023 | CNY | 26 | 26.43 | 25.8 | 25.99 | 25.99 | +0.09 (+0.35%) | 3,193,571 |
