| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 23.68 | 23.8 | 23.45 | 23.72 | 23.72 | -0.06 (-0.25%) | 864,383 |
| 9 Aug 2023 | CNY | 23.81 | 23.87 | 23.56 | 23.78 | 23.78 | -0.1 (-0.42%) | 638,710 |
| 8 Aug 2023 | CNY | 24.17 | 24.17 | 23.78 | 23.88 | 23.88 | -0.29 (-1.20%) | 834,967 |
| 7 Aug 2023 | CNY | 24.15 | 24.18 | 23.82 | 24.17 | 24.17 | -0.16 (-0.66%) | 1,000,227 |
| 4 Aug 2023 | CNY | 24.15 | 24.42 | 24.15 | 24.33 | 24.33 | +0.14 (+0.58%) | 641,041 |
| 3 Aug 2023 | CNY | 24.17 | 24.35 | 24.04 | 24.19 | 24.19 | -0.01 (-0.04%) | 839,129 |
| 2 Aug 2023 | CNY | 24.34 | 24.38 | 24.05 | 24.2 | 24.2 | -0.18 (-0.74%) | 664,058 |
| 1 Aug 2023 | CNY | 24.58 | 24.75 | 24.31 | 24.38 | 24.38 | -0.12 (-0.49%) | 1,081,565 |
| 31 Jul 2023 | CNY | 24.3 | 24.75 | 24.3 | 24.5 | 24.5 | +0.02 (+0.08%) | 856,809 |
| 28 Jul 2023 | CNY | 24.98 | 24.98 | 24.21 | 24.48 | 24.48 | -0.37 (-1.49%) | 1,173,692 |
| 27 Jul 2023 | CNY | 24.8 | 25.07 | 24.58 | 24.85 | 24.85 | +0.08 (+0.32%) | 822,291 |
| 26 Jul 2023 | CNY | 25.26 | 25.44 | 24.72 | 24.77 | 24.77 | -0.49 (-1.94%) | 1,327,521 |
| 25 Jul 2023 | CNY | 25.23 | 25.55 | 25.06 | 25.26 | 25.26 | +0.21 (+0.84%) | 1,142,993 |
| 24 Jul 2023 | CNY | 25.46 | 25.5 | 24.97 | 25.05 | 25.05 | -0.41 (-1.61%) | 1,751,000 |
| 21 Jul 2023 | CNY | 26.26 | 26.4 | 25.33 | 25.46 | 25.46 | -0.96 (-3.63%) | 1,931,676 |
| 20 Jul 2023 | CNY | 27.51 | 27.71 | 26.22 | 26.42 | 26.42 | -1.14 (-4.14%) | 2,777,616 |
| 19 Jul 2023 | CNY | 28.49 | 28.7 | 27.52 | 27.56 | 27.56 | -0.32 (-1.15%) | 1,917,612 |
| 18 Jul 2023 | CNY | 28.58 | 28.68 | 27.69 | 27.88 | 27.88 | -0.72 (-2.52%) | 2,517,027 |
| 17 Jul 2023 | CNY | 27.16 | 29.03 | 27.16 | 28.6 | 28.6 | +1.48 (+5.46%) | 3,941,513 |
| 14 Jul 2023 | CNY | 26.52 | 27.37 | 26.52 | 27.12 | 27.12 | +0.41 (+1.54%) | 1,673,404 |
| 13 Jul 2023 | CNY | 26.5 | 26.81 | 26.41 | 26.71 | 26.71 | +0.17 (+0.64%) | 995,510 |
| 12 Jul 2023 | CNY | 27.46 | 27.65 | 26.52 | 26.54 | 26.54 | -1.01 (-3.67%) | 1,324,300 |
| 11 Jul 2023 | CNY | 26.82 | 27.65 | 26.63 | 27.55 | 27.55 | +0.72 (+2.68%) | 1,398,138 |
| 10 Jul 2023 | CNY | 26.74 | 27.19 | 26.41 | 26.83 | 26.83 | +0.01 (+0.04%) | 1,055,897 |
| 7 Jul 2023 | CNY | 27.3 | 27.58 | 26.73 | 26.82 | 26.82 | -0.43 (-1.58%) | 1,474,211 |
| 6 Jul 2023 | CNY | 27.23 | 27.84 | 26.84 | 27.25 | 27.25 | +0.25 (+0.93%) | 1,862,041 |
| 5 Jul 2023 | CNY | 27.57 | 27.85 | 27 | 27 | 27 | -0.39 (-1.42%) | 1,656,674 |
| 4 Jul 2023 | CNY | 26.94 | 27.7 | 26.94 | 27.39 | 27.39 | +0.24 (+0.88%) | 1,813,796 |
| 3 Jul 2023 | CNY | 27.47 | 28.34 | 26.8 | 27.15 | 27.15 | -0.03 (-0.11%) | 2,853,500 |
| 30 Jun 2023 | CNY | 26.5 | 27.44 | 26.23 | 27.18 | 27.18 | +0.73 (+2.76%) | 2,327,914 |
