| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 26.94 | 27.26 | 26.89 | 27.2 | 27.2 | +0.16 (+0.59%) | 183,872 |
| 9 Aug 2023 | CNY | 27.22 | 27.34 | 26.93 | 27.04 | 27.04 | -0.32 (-1.17%) | 458,678 |
| 8 Aug 2023 | CNY | 27.3 | 27.47 | 27.15 | 27.36 | 27.36 | +0.04 (+0.15%) | 331,015 |
| 7 Aug 2023 | CNY | 27.64 | 27.64 | 27.28 | 27.32 | 27.32 | -0.28 (-1.01%) | 310,216 |
| 4 Aug 2023 | CNY | 27.72 | 27.77 | 27.47 | 27.6 | 27.6 | 0.0 (0.0%) | 421,136 |
| 3 Aug 2023 | CNY | 27.69 | 27.91 | 27.6 | 27.6 | 27.6 | -0.23 (-0.83%) | 334,961 |
| 2 Aug 2023 | CNY | 28.06 | 28.06 | 27.73 | 27.83 | 27.83 | -0.14 (-0.50%) | 313,729 |
| 1 Aug 2023 | CNY | 27.81 | 28.15 | 27.8 | 27.97 | 27.97 | -0.06 (-0.21%) | 424,183 |
| 31 Jul 2023 | CNY | 27.94 | 28.18 | 27.8 | 28.03 | 28.03 | -0.06 (-0.21%) | 656,931 |
| 28 Jul 2023 | CNY | 27.7 | 28.1 | 27.69 | 28.09 | 28.09 | +0.1 (+0.36%) | 965,529 |
| 27 Jul 2023 | CNY | 28.85 | 28.87 | 27.83 | 27.99 | 27.99 | -0.64 (-2.24%) | 1,723,530 |
| 26 Jul 2023 | CNY | 27.04 | 28.67 | 26.99 | 28.63 | 28.63 | +1.59 (+5.88%) | 2,995,825 |
| 25 Jul 2023 | CNY | 27.05 | 27.08 | 26.96 | 27.04 | 27.04 | +0.11 (+0.41%) | 267,482 |
| 24 Jul 2023 | CNY | 26.66 | 26.99 | 26.66 | 26.93 | 26.93 | +0.05 (+0.19%) | 117,895 |
| 21 Jul 2023 | CNY | 26.87 | 27.07 | 26.79 | 26.88 | 26.88 | +0.08 (+0.30%) | 171,604 |
| 20 Jul 2023 | CNY | 26.88 | 27.05 | 26.66 | 26.8 | 26.8 | -0.13 (-0.48%) | 272,296 |
| 19 Jul 2023 | CNY | 26.89 | 27.1 | 26.86 | 26.93 | 26.93 | +0.08 (+0.30%) | 254,922 |
| 18 Jul 2023 | CNY | 27 | 27.05 | 26.85 | 26.85 | 26.85 | -0.16 (-0.59%) | 219,217 |
| 17 Jul 2023 | CNY | 26.48 | 27.1 | 26.48 | 27.01 | 27.01 | +0.45 (+1.69%) | 475,339 |
| 14 Jul 2023 | CNY | 26.68 | 26.68 | 26.45 | 26.56 | 26.56 | +0.08 (+0.30%) | 141,882 |
| 13 Jul 2023 | CNY | 26.3 | 26.55 | 26.3 | 26.48 | 26.48 | +0.14 (+0.53%) | 172,281 |
| 12 Jul 2023 | CNY | 26.52 | 26.68 | 26.31 | 26.34 | 26.34 | -0.25 (-0.94%) | 282,939 |
| 11 Jul 2023 | CNY | 26.37 | 26.63 | 26.37 | 26.59 | 26.59 | +0.04 (+0.15%) | 168,684 |
| 10 Jul 2023 | CNY | 26.54 | 26.75 | 26.38 | 26.55 | 26.55 | +0.22 (+0.84%) | 180,771 |
| 7 Jul 2023 | CNY | 26.5 | 26.5 | 26.27 | 26.33 | 26.33 | -0.19 (-0.72%) | 252,129 |
| 6 Jul 2023 | CNY | 26.85 | 26.87 | 26.5 | 26.52 | 26.52 | -0.27 (-1.01%) | 401,350 |
| 5 Jul 2023 | CNY | 27.23 | 27.28 | 26.78 | 26.79 | 26.79 | -2.602 (-8.85%) | 795,087 |
| 5 Jul 2023 |
|
|||||||
| 4 Jul 2023 | CNY | 29.3923 | 29.4846 | 29.2615 | 29.3923 | 29.3923 | 0.0 (0.0%) | 979,577 |
| 3 Jul 2023 | CNY | 29.2077 | 29.5154 | 29.0769 | 29.3923 | 29.3923 | +0.177 (+0.61%) | 762,076 |
| 30 Jun 2023 | CNY | 29.0923 | 29.6077 | 28.9692 | 29.2154 | 29.2154 | +0.254 (+0.88%) | 1,020,427 |
