| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 23.26 | 23.45 | 22.5 | 22.83 | 22.83 | -0.43 (-1.85%) | 6,569,520 |
| 24 Aug 2023 | CNY | 22.69 | 23.52 | 22.62 | 23.26 | 23.26 | +0.46 (+2.02%) | 3,928,940 |
| 23 Aug 2023 | CNY | 23.03 | 23.25 | 22.75 | 22.8 | 22.8 | -0.36 (-1.55%) | 3,251,200 |
| 22 Aug 2023 | CNY | 22.63 | 23.38 | 22.53 | 23.16 | 23.16 | +0.6 (+2.66%) | 6,493,790 |
| 21 Aug 2023 | CNY | 22.7 | 23.22 | 22.3 | 22.56 | 22.56 | -0.27 (-1.18%) | 7,762,270 |
| 18 Aug 2023 | CNY | 23.3 | 23.54 | 22.8 | 22.83 | 22.83 | -0.44 (-1.89%) | 3,854,810 |
| 17 Aug 2023 | CNY | 22.77 | 23.35 | 22.27 | 23.27 | 23.27 | +0.51 (+2.24%) | 6,526,100 |
| 16 Aug 2023 | CNY | 23.14 | 23.22 | 22.62 | 22.76 | 22.76 | -0.44 (-1.90%) | 5,086,030 |
| 15 Aug 2023 | CNY | 23.06 | 23.53 | 22.91 | 23.2 | 23.2 | +0.14 (+0.61%) | 5,401,180 |
| 14 Aug 2023 | CNY | 22.81 | 23.17 | 22.47 | 23.06 | 23.06 | +0.02 (+0.09%) | 5,550,230 |
| 11 Aug 2023 | CNY | 23.34 | 23.38 | 22.84 | 23.04 | 23.04 | -0.26 (-1.12%) | 6,456,300 |
| 10 Aug 2023 | CNY | 23.5 | 23.63 | 23.1 | 23.3 | 23.3 | -0.41 (-1.73%) | 7,149,010 |
| 9 Aug 2023 | CNY | 23.67 | 23.87 | 23.45 | 23.71 | 23.71 | -0.11 (-0.46%) | 6,033,480 |
| 8 Aug 2023 | CNY | 23.42 | 24.1 | 23.31 | 23.82 | 23.82 | +0.25 (+1.06%) | 6,388,780 |
| 7 Aug 2023 | CNY | 23.69 | 23.83 | 23.39 | 23.57 | 23.57 | -0.12 (-0.51%) | 4,791,990 |
| 4 Aug 2023 | CNY | 24.14 | 24.33 | 23.61 | 23.69 | 23.69 | -0.51 (-2.11%) | 5,786,220 |
| 3 Aug 2023 | CNY | 24.15 | 24.38 | 23.88 | 24.2 | 24.2 | +0.05 (+0.21%) | 4,940,650 |
| 2 Aug 2023 | CNY | 23.69 | 24.7 | 23.58 | 24.15 | 24.15 | +0.34 (+1.43%) | 7,186,020 |
| 1 Aug 2023 | CNY | 23.15 | 23.93 | 22.84 | 23.81 | 23.81 | +0.75 (+3.25%) | 13,435,140 |
| 31 Jul 2023 | CNY | 23.56 | 24 | 22.81 | 23.06 | 23.06 | -0.57 (-2.41%) | 15,177,480 |
| 28 Jul 2023 | CNY | 23.59 | 24.07 | 23.44 | 23.63 | 23.63 | -0.04 (-0.17%) | 7,107,760 |
| 27 Jul 2023 | CNY | 23.78 | 24.4 | 23.54 | 23.67 | 23.67 | -0.24 (-1.00%) | 8,577,820 |
| 26 Jul 2023 | CNY | 24.39 | 24.6 | 23.78 | 23.91 | 23.91 | -0.46 (-1.89%) | 6,407,800 |
| 25 Jul 2023 | CNY | 24.24 | 25.02 | 24.22 | 24.37 | 24.37 | +0.5 (+2.09%) | 9,256,110 |
| 24 Jul 2023 | CNY | 24.33 | 24.43 | 23.75 | 23.87 | 23.87 | -0.25 (-1.04%) | 6,900,480 |
| 21 Jul 2023 | CNY | 24.85 | 24.88 | 23.79 | 24.12 | 24.12 | -0.78 (-3.13%) | 9,512,080 |
| 20 Jul 2023 | CNY | 25.55 | 25.76 | 24.85 | 24.9 | 24.9 | -0.5 (-1.97%) | 6,272,750 |
| 19 Jul 2023 | CNY | 25.25 | 25.68 | 25.03 | 25.4 | 25.4 | +0.38 (+1.52%) | 8,736,950 |
| 18 Jul 2023 | CNY | 25.37 | 25.44 | 24.82 | 25.02 | 25.02 | -0.22 (-0.87%) | 11,845,230 |
| 17 Jul 2023 | CNY | 25.31 | 26.26 | 24.32 | 25.24 | 25.24 | +0.65 (+2.64%) | 19,813,410 |
