| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 23 | 23.42 | 22.97 | 23.07 | 23.07 | -0.1 (-0.43%) | 354,089 |
| 8 Aug 2023 | CNY | 23.04 | 23.6 | 23.04 | 23.17 | 23.17 | -0.21 (-0.90%) | 381,871 |
| 7 Aug 2023 | CNY | 23.61 | 23.66 | 23.25 | 23.38 | 23.38 | -0.23 (-0.97%) | 552,707 |
| 4 Aug 2023 | CNY | 23.52 | 23.96 | 23.39 | 23.61 | 23.61 | +0.04 (+0.17%) | 471,480 |
| 3 Aug 2023 | CNY | 23.87 | 24.08 | 23.46 | 23.57 | 23.57 | -0.64 (-2.64%) | 653,450 |
| 2 Aug 2023 | CNY | 24.06 | 24.66 | 23.7 | 24.21 | 24.21 | +0.03 (+0.12%) | 867,096 |
| 1 Aug 2023 | CNY | 23.5 | 24.75 | 23.3 | 24.18 | 24.18 | +0.58 (+2.46%) | 1,179,177 |
| 31 Jul 2023 | CNY | 24.01 | 24.2 | 23.27 | 23.6 | 23.6 | -0.29 (-1.21%) | 1,234,374 |
| 28 Jul 2023 | CNY | 24.9 | 24.9 | 23.68 | 23.89 | 23.89 | -1.51 (-5.94%) | 1,285,397 |
| 27 Jul 2023 | CNY | 25.14 | 25.4 | 24.68 | 25.4 | 25.4 | +0.38 (+1.52%) | 560,545 |
| 26 Jul 2023 | CNY | 25.81 | 26.3 | 24.9 | 25.02 | 25.02 | -0.85 (-3.29%) | 669,933 |
| 25 Jul 2023 | CNY | 25.54 | 26.16 | 24.72 | 25.87 | 25.87 | +0.44 (+1.73%) | 1,200,743 |
| 24 Jul 2023 | CNY | 24.95 | 25.83 | 24.5 | 25.43 | 25.43 | +0.95 (+3.88%) | 1,098,127 |
| 21 Jul 2023 | CNY | 25.98 | 25.98 | 24.42 | 24.48 | 24.48 | -1.12 (-4.38%) | 1,170,053 |
| 20 Jul 2023 | CNY | 26.33 | 26.55 | 25.59 | 25.6 | 25.6 | -0.33 (-1.27%) | 1,072,299 |
| 19 Jul 2023 | CNY | 26.08 | 26.42 | 25.7 | 25.93 | 25.93 | -0.33 (-1.26%) | 1,058,297 |
| 18 Jul 2023 | CNY | 26.9 | 26.9 | 25.64 | 26.26 | 26.26 | -0.62 (-2.31%) | 1,732,505 |
| 17 Jul 2023 | CNY | 25.25 | 26.9 | 25.25 | 26.88 | 26.88 | +1.58 (+6.25%) | 1,919,214 |
| 14 Jul 2023 | CNY | 25.92 | 25.92 | 25.22 | 25.3 | 25.3 | -0.65 (-2.50%) | 912,887 |
| 13 Jul 2023 | CNY | 26.3 | 26.3 | 25.33 | 25.95 | 25.95 | +0.22 (+0.86%) | 950,927 |
| 12 Jul 2023 | CNY | 26.04 | 26.45 | 25.6 | 25.73 | 25.73 | -0.5 (-1.91%) | 895,207 |
| 11 Jul 2023 | CNY | 24.7 | 26.33 | 24.7 | 26.23 | 26.23 | +1.14 (+4.54%) | 1,336,206 |
| 10 Jul 2023 | CNY | 25.5 | 25.88 | 24.79 | 25.09 | 25.09 | -0.21 (-0.83%) | 867,788 |
| 7 Jul 2023 | CNY | 25.74 | 25.97 | 25.09 | 25.3 | 25.3 | -0.42 (-1.63%) | 1,251,979 |
| 6 Jul 2023 | CNY | 25.8 | 26.3 | 25.45 | 25.72 | 25.72 | +0.04 (+0.16%) | 1,024,741 |
| 5 Jul 2023 | CNY | 26.38 | 26.85 | 25.53 | 25.68 | 25.68 | -0.97 (-3.64%) | 1,611,139 |
| 4 Jul 2023 | CNY | 25.28 | 26.89 | 25.28 | 26.65 | 26.65 | +1.52 (+6.05%) | 2,310,041 |
| 3 Jul 2023 | CNY | 26.45 | 26.76 | 25 | 25.13 | 25.13 | -1.46 (-5.49%) | 1,878,485 |
| 30 Jun 2023 | CNY | 26.04 | 27.07 | 25.84 | 26.59 | 26.59 | +0.28 (+1.06%) | 1,944,836 |
| 29 Jun 2023 | CNY | 25.12 | 26.98 | 24.7 | 26.31 | 26.31 | +1.37 (+5.49%) | 2,859,946 |
