| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 28 | 28.18 | 27.06 | 27.8 | 27.8 | -0.02 (-0.07%) | 2,178,283 |
| 11 Aug 2023 | CNY | 28.07 | 28.15 | 27.57 | 27.82 | 27.82 | -0.1 (-0.36%) | 2,472,406 |
| 10 Aug 2023 | CNY | 27.36 | 28.05 | 27.25 | 27.92 | 27.92 | +0.34 (+1.23%) | 2,142,870 |
| 9 Aug 2023 | CNY | 27.21 | 28.27 | 27.11 | 27.58 | 27.58 | +0.34 (+1.25%) | 3,478,698 |
| 8 Aug 2023 | CNY | 27.2 | 27.87 | 27.12 | 27.24 | 27.24 | +0.05 (+0.18%) | 2,774,960 |
| 7 Aug 2023 | CNY | 29.4 | 29.47 | 27 | 27.19 | 27.19 | -2.3 (-7.80%) | 7,717,782 |
| 4 Aug 2023 | CNY | 30.85 | 30.86 | 29.45 | 29.49 | 29.49 | -1.27 (-4.13%) | 3,497,554 |
| 3 Aug 2023 | CNY | 28.73 | 31.3 | 28.67 | 30.76 | 30.76 | +1.88 (+6.51%) | 5,368,296 |
| 2 Aug 2023 | CNY | 31.1 | 31.35 | 28.7 | 28.88 | 28.88 | -2.32 (-7.44%) | 5,528,630 |
| 1 Aug 2023 | CNY | 31.88 | 32.61 | 30.73 | 31.2 | 31.2 | -0.83 (-2.59%) | 4,843,221 |
| 31 Jul 2023 | CNY | 33.33 | 34.6 | 31.53 | 32.03 | 32.03 | -0.57 (-1.75%) | 7,593,135 |
| 28 Jul 2023 | CNY | 29.3 | 32.68 | 29.3 | 32.6 | 32.6 | +2.96 (+9.99%) | 8,330,138 |
| 27 Jul 2023 | CNY | 29.59 | 29.98 | 28.86 | 29.64 | 29.64 | 0.0 (0.0%) | 2,320,022 |
| 26 Jul 2023 | CNY | 29.61 | 29.94 | 29.24 | 29.64 | 29.64 | +0.19 (+0.65%) | 1,782,378 |
| 25 Jul 2023 | CNY | 29.81 | 30.19 | 28.91 | 29.45 | 29.45 | -0.27 (-0.91%) | 3,365,791 |
| 24 Jul 2023 | CNY | 28.89 | 30.42 | 28.57 | 29.72 | 29.72 | +0.94 (+3.27%) | 3,467,785 |
| 21 Jul 2023 | CNY | 28.5 | 29.3 | 28.16 | 28.78 | 28.78 | +0.22 (+0.77%) | 2,035,239 |
| 20 Jul 2023 | CNY | 29.5 | 29.69 | 28.16 | 28.56 | 28.56 | -0.71 (-2.43%) | 2,944,546 |
| 19 Jul 2023 | CNY | 29.91 | 30.25 | 29.1 | 29.27 | 29.27 | -0.61 (-2.04%) | 2,171,954 |
| 18 Jul 2023 | CNY | 30.43 | 31.44 | 29.63 | 29.88 | 29.88 | -0.92 (-2.99%) | 2,761,070 |
| 17 Jul 2023 | CNY | 31.27 | 31.81 | 30.35 | 30.8 | 30.8 | -1.08 (-3.39%) | 2,426,363 |
| 14 Jul 2023 | CNY | 31.85 | 32.79 | 31.5 | 31.88 | 31.88 | -0.4 (-1.24%) | 2,393,531 |
| 13 Jul 2023 | CNY | 31.4 | 32.5 | 30.9 | 32.28 | 32.28 | +1.04 (+3.33%) | 4,292,431 |
| 12 Jul 2023 | CNY | 31.92 | 32.49 | 31.21 | 31.24 | 31.24 | -0.97 (-3.01%) | 2,876,907 |
| 11 Jul 2023 | CNY | 30.5 | 32.22 | 30.32 | 32.21 | 32.21 | +1.71 (+5.61%) | 5,120,003 |
| 10 Jul 2023 | CNY | 29.38 | 31.18 | 29.38 | 30.5 | 30.5 | +1.41 (+4.85%) | 5,525,864 |
| 7 Jul 2023 | CNY | 29.68 | 30.02 | 28.8 | 29.09 | 29.09 | -0.74 (-2.48%) | 4,978,168 |
| 6 Jul 2023 | CNY | 32.13 | 32.13 | 29.44 | 29.83 | 29.83 | -2.07 (-6.49%) | 7,637,382 |
| 5 Jul 2023 | CNY | 31.7 | 33.5 | 31.7 | 31.9 | 31.9 | -0.88 (-2.68%) | 7,309,371 |
| 4 Jul 2023 | CNY | 32.69 | 35.4 | 31.88 | 32.78 | 32.78 | +0.17 (+0.52%) | 12,955,158 |
