| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 30.2 | 31.23 | 30.1 | 30.5 | 30.5 | +0.25 (+0.83%) | 6,049,924 |
| 8 Aug 2023 | CNY | 30.32 | 30.57 | 29.97 | 30.25 | 30.25 | -0.07 (-0.23%) | 4,319,379 |
| 7 Aug 2023 | CNY | 30.7 | 31.42 | 30.14 | 30.32 | 30.32 | +0.02 (+0.07%) | 7,690,585 |
| 4 Aug 2023 | CNY | 29.8 | 30.54 | 29.47 | 30.3 | 30.3 | +0.64 (+2.16%) | 7,538,175 |
| 3 Aug 2023 | CNY | 29.4 | 29.94 | 29.15 | 29.66 | 29.66 | +0.27 (+0.92%) | 5,267,000 |
| 2 Aug 2023 | CNY | 29.05 | 29.84 | 29 | 29.39 | 29.39 | +0.53 (+1.84%) | 5,932,447 |
| 1 Aug 2023 | CNY | 29.06 | 29.26 | 28.59 | 28.86 | 28.86 | -0.19 (-0.65%) | 3,710,875 |
| 31 Jul 2023 | CNY | 28.48 | 29.37 | 28.4 | 29.05 | 29.05 | +0.76 (+2.69%) | 5,837,010 |
| 28 Jul 2023 | CNY | 27.39 | 28.39 | 27.11 | 28.29 | 28.29 | +0.95 (+3.47%) | 5,806,850 |
| 27 Jul 2023 | CNY | 28 | 28.35 | 27.25 | 27.34 | 27.34 | -0.66 (-2.36%) | 5,146,502 |
| 26 Jul 2023 | CNY | 27.89 | 28.23 | 27.71 | 28 | 28 | +0.15 (+0.54%) | 3,766,483 |
| 25 Jul 2023 | CNY | 27.4 | 28.15 | 27.3 | 27.85 | 27.85 | +0.76 (+2.81%) | 5,478,810 |
| 24 Jul 2023 | CNY | 27.9 | 27.93 | 26.99 | 27.09 | 27.09 | -0.76 (-2.73%) | 5,380,954 |
| 21 Jul 2023 | CNY | 27.63 | 28.55 | 27.33 | 27.85 | 27.85 | +0.19 (+0.69%) | 7,072,286 |
| 20 Jul 2023 | CNY | 28.05 | 28.55 | 27.63 | 27.66 | 27.66 | -0.27 (-0.97%) | 6,894,086 |
| 19 Jul 2023 | CNY | 28.3 | 28.39 | 27.63 | 27.93 | 27.93 | -0.37 (-1.31%) | 6,801,910 |
| 18 Jul 2023 | CNY | 28.7 | 28.84 | 28.06 | 28.3 | 28.3 | -0.35 (-1.22%) | 6,123,119 |
| 17 Jul 2023 | CNY | 29.09 | 29.09 | 28.52 | 28.65 | 28.65 | -0.56 (-1.92%) | 5,780,219 |
| 14 Jul 2023 | CNY | 30.4 | 30.53 | 29.21 | 29.21 | 29.21 | -1.1 (-3.63%) | 6,369,188 |
| 13 Jul 2023 | CNY | 30.2 | 30.87 | 30.06 | 30.31 | 30.31 | +0.26 (+0.87%) | 5,108,454 |
| 12 Jul 2023 | CNY | 30.81 | 30.84 | 30.03 | 30.05 | 30.05 | -0.76 (-2.47%) | 4,795,589 |
| 11 Jul 2023 | CNY | 30.08 | 30.84 | 29.65 | 30.81 | 30.81 | +0.77 (+2.56%) | 6,525,300 |
| 10 Jul 2023 | CNY | 29.41 | 31.18 | 29.41 | 30.04 | 30.04 | +0.7 (+2.39%) | 8,635,712 |
| 7 Jul 2023 | CNY | 30.1 | 30.1 | 29.31 | 29.34 | 29.34 | -0.707 (-2.35%) | 4,480,237 |
| 7 Jul 2023 |
|
|||||||
| 6 Jul 2023 | CNY | 30.6487 | 30.7162 | 29.8919 | 30.0473 | 30.0473 | -0.608 (-1.98%) | 4,933,389 |
| 5 Jul 2023 | CNY | 30.8176 | 30.9797 | 30.4054 | 30.6554 | 30.6554 | -0.122 (-0.40%) | 4,964,751 |
| 4 Jul 2023 | CNY | 31.0743 | 31.196 | 30.5743 | 30.777 | 30.777 | -0.155 (-0.50%) | 5,970,176 |
| 3 Jul 2023 | CNY | 30.9122 | 31.6216 | 30.6487 | 30.9324 | 30.9324 | +0.02 (+0.07%) | 7,897,823 |
| 30 Jun 2023 | CNY | 29.0541 | 32.1554 | 29.0203 | 30.9122 | 30.9122 | -11.858 (-27.72%) | 15,293,599 |
| 29 Jun 2023 | CNY | 42.85 | 43.97 | 42.67 | 42.77 | 42.77 | -0.08 (-0.19%) | 3,294,341 |
