| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 24.52 | 24.94 | 24.14 | 24.61 | 24.61 | -0.06 (-0.24%) | 1,515,454 |
| 11 Aug 2023 | CNY | 25.1 | 25.34 | 24.65 | 24.67 | 24.67 | -0.47 (-1.87%) | 1,023,743 |
| 10 Aug 2023 | CNY | 25.15 | 25.28 | 24.85 | 25.14 | 25.14 | +0.07 (+0.28%) | 765,172 |
| 9 Aug 2023 | CNY | 25.13 | 25.31 | 24.95 | 25.07 | 25.07 | -0.06 (-0.24%) | 1,046,257 |
| 8 Aug 2023 | CNY | 25.67 | 25.71 | 25.05 | 25.13 | 25.13 | -0.48 (-1.87%) | 1,364,286 |
| 7 Aug 2023 | CNY | 25.83 | 25.83 | 25.39 | 25.61 | 25.61 | -0.07 (-0.27%) | 1,031,786 |
| 4 Aug 2023 | CNY | 25.8 | 25.92 | 25.42 | 25.68 | 25.68 | +0.08 (+0.31%) | 1,316,711 |
| 3 Aug 2023 | CNY | 26.26 | 26.26 | 25.57 | 25.6 | 25.6 | -0.66 (-2.51%) | 1,516,933 |
| 2 Aug 2023 | CNY | 25.9 | 26.4 | 25.6 | 26.26 | 26.26 | +0.44 (+1.70%) | 2,035,042 |
| 1 Aug 2023 | CNY | 25.59 | 26.09 | 25.48 | 25.82 | 25.82 | +0.35 (+1.37%) | 1,430,895 |
| 31 Jul 2023 | CNY | 24.95 | 25.75 | 24.81 | 25.47 | 25.47 | +0.47 (+1.88%) | 1,505,250 |
| 28 Jul 2023 | CNY | 24.96 | 25.09 | 24.59 | 25 | 25 | +0.09 (+0.36%) | 1,414,700 |
| 27 Jul 2023 | CNY | 25.55 | 25.67 | 24.89 | 24.91 | 24.91 | -0.71 (-2.77%) | 1,663,021 |
| 26 Jul 2023 | CNY | 25.93 | 25.96 | 25.47 | 25.62 | 25.62 | -0.24 (-0.93%) | 1,311,665 |
| 25 Jul 2023 | CNY | 25.69 | 26.03 | 25.5 | 25.86 | 25.86 | +0.58 (+2.29%) | 1,414,487 |
| 24 Jul 2023 | CNY | 25.34 | 25.74 | 25.24 | 25.28 | 25.28 | -0.18 (-0.71%) | 1,086,692 |
| 21 Jul 2023 | CNY | 25.66 | 25.8 | 25.2 | 25.46 | 25.46 | -0.03 (-0.12%) | 1,330,094 |
| 20 Jul 2023 | CNY | 26.25 | 26.25 | 25.47 | 25.49 | 25.49 | -0.63 (-2.41%) | 1,868,929 |
| 19 Jul 2023 | CNY | 26.5 | 26.69 | 26.02 | 26.12 | 26.12 | -0.39 (-1.47%) | 1,405,789 |
| 18 Jul 2023 | CNY | 26.43 | 27.25 | 26.3 | 26.51 | 26.51 | -0.12 (-0.45%) | 2,251,010 |
| 17 Jul 2023 | CNY | 26.87 | 27.1 | 26.5 | 26.63 | 26.63 | -0.25 (-0.93%) | 1,306,269 |
| 14 Jul 2023 | CNY | 27.4 | 27.48 | 26.88 | 26.88 | 26.88 | -0.22 (-0.81%) | 1,515,170 |
| 13 Jul 2023 | CNY | 26.76 | 27.22 | 26.3 | 27.1 | 27.1 | +0.61 (+2.30%) | 2,046,002 |
| 12 Jul 2023 | CNY | 27.27 | 27.29 | 26.4 | 26.49 | 26.49 | -0.79 (-2.90%) | 3,467,690 |
| 11 Jul 2023 | CNY | 27.52 | 27.89 | 27.1 | 27.28 | 27.28 | -0.12 (-0.44%) | 3,576,476 |
| 10 Jul 2023 | CNY | 28.05 | 28.05 | 27.08 | 27.4 | 27.4 | -0.47 (-1.69%) | 2,292,222 |
| 7 Jul 2023 | CNY | 28.39 | 28.39 | 27.6 | 27.87 | 27.87 | -0.57 (-2.00%) | 1,642,720 |
| 6 Jul 2023 | CNY | 28.48 | 28.92 | 28.3 | 28.44 | 28.44 | -0.16 (-0.56%) | 1,527,345 |
| 5 Jul 2023 | CNY | 28.99 | 29.3 | 28.5 | 28.6 | 28.6 | -0.39 (-1.35%) | 1,672,917 |
| 4 Jul 2023 | CNY | 28.18 | 29.28 | 28.1 | 28.99 | 28.99 | +0.63 (+2.22%) | 2,685,775 |
