| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 27.59 | 27.98 | 26.64 | 26.77 | 26.77 | -0.68 (-2.48%) | 1,758,262 |
| 17 Aug 2023 | CNY | 26.81 | 27.6 | 26.68 | 27.45 | 27.45 | +0.5 (+1.86%) | 910,206 |
| 16 Aug 2023 | CNY | 27.08 | 27.45 | 26.89 | 26.95 | 26.95 | -0.31 (-1.14%) | 863,377 |
| 15 Aug 2023 | CNY | 28.4 | 28.48 | 26.9 | 27.26 | 27.26 | -0.97 (-3.44%) | 1,939,179 |
| 14 Aug 2023 | CNY | 28 | 28.62 | 27.75 | 28.23 | 28.23 | -0.15 (-0.53%) | 849,337 |
| 11 Aug 2023 | CNY | 29.2 | 29.2 | 28.31 | 28.38 | 28.38 | -0.69 (-2.37%) | 868,225 |
| 10 Aug 2023 | CNY | 28.99 | 29.23 | 28.68 | 29.07 | 29.07 | +0.23 (+0.80%) | 619,084 |
| 9 Aug 2023 | CNY | 28.97 | 29 | 28.3 | 28.84 | 28.84 | +0.04 (+0.14%) | 546,368 |
| 8 Aug 2023 | CNY | 29.16 | 29.25 | 28.65 | 28.8 | 28.8 | -0.07 (-0.24%) | 815,947 |
| 7 Aug 2023 | CNY | 29.48 | 29.62 | 28.81 | 28.87 | 28.87 | -0.68 (-2.30%) | 1,067,349 |
| 4 Aug 2023 | CNY | 30.1 | 30.28 | 29.31 | 29.55 | 29.55 | -0.43 (-1.43%) | 1,361,246 |
| 3 Aug 2023 | CNY | 30.18 | 30.2 | 29.55 | 29.98 | 29.98 | -0.27 (-0.89%) | 1,172,805 |
| 2 Aug 2023 | CNY | 30.66 | 30.66 | 30.23 | 30.25 | 30.25 | -0.43 (-1.40%) | 583,340 |
| 1 Aug 2023 | CNY | 30.58 | 30.82 | 30.3 | 30.68 | 30.68 | +0.23 (+0.76%) | 601,366 |
| 31 Jul 2023 | CNY | 30.66 | 30.89 | 30.2 | 30.45 | 30.45 | -0.01 (-0.03%) | 843,311 |
| 28 Jul 2023 | CNY | 31.38 | 31.38 | 29.5 | 30.46 | 30.46 | -0.56 (-1.81%) | 1,797,218 |
| 27 Jul 2023 | CNY | 31.5 | 31.69 | 31.02 | 31.02 | 31.02 | -0.39 (-1.24%) | 824,823 |
| 26 Jul 2023 | CNY | 32.3 | 32.3 | 31.2 | 31.41 | 31.41 | -0.79 (-2.45%) | 1,340,660 |
| 25 Jul 2023 | CNY | 31.8 | 32.29 | 31.52 | 32.2 | 32.2 | +0.83 (+2.65%) | 1,150,028 |
| 24 Jul 2023 | CNY | 32.37 | 32.4 | 31.29 | 31.37 | 31.37 | -0.97 (-3.00%) | 1,185,130 |
| 21 Jul 2023 | CNY | 32.72 | 32.82 | 32.06 | 32.34 | 32.34 | -0.22 (-0.68%) | 806,718 |
| 20 Jul 2023 | CNY | 33.88 | 33.99 | 32.4 | 32.56 | 32.56 | -0.93 (-2.78%) | 1,263,825 |
| 19 Jul 2023 | CNY | 34.22 | 34.48 | 33.4 | 33.49 | 33.49 | -0.65 (-1.90%) | 1,250,282 |
| 18 Jul 2023 | CNY | 34.54 | 35.17 | 34 | 34.14 | 34.14 | -0.26 (-0.76%) | 1,175,533 |
| 17 Jul 2023 | CNY | 34.43 | 34.86 | 33.88 | 34.4 | 34.4 | -0.26 (-0.75%) | 959,099 |
| 14 Jul 2023 | CNY | 35.04 | 35.6 | 34.41 | 34.66 | 34.66 | -0.48 (-1.37%) | 1,258,110 |
| 13 Jul 2023 | CNY | 34.37 | 35.56 | 34.14 | 35.14 | 35.14 | +0.8 (+2.33%) | 2,552,659 |
| 12 Jul 2023 | CNY | 34.2 | 35.67 | 34.2 | 34.34 | 34.34 | +0.01 (+0.03%) | 3,073,905 |
| 11 Jul 2023 | CNY | 32.15 | 34.58 | 32.11 | 34.33 | 34.33 | +2.28 (+7.11%) | 2,914,711 |
| 10 Jul 2023 | CNY | 32.03 | 32.72 | 31.77 | 32.05 | 32.05 | +0.07 (+0.22%) | 923,820 |
