| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 24.45 | 24.69 | 24.08 | 24.63 | 24.63 | +0.18 (+0.74%) | 403,064 |
| 16 Aug 2023 | CNY | 24.37 | 24.62 | 24.3 | 24.45 | 24.45 | +0.08 (+0.33%) | 519,943 |
| 15 Aug 2023 | CNY | 24.39 | 24.53 | 24.18 | 24.37 | 24.37 | 0.0 (0.0%) | 258,664 |
| 14 Aug 2023 | CNY | 24.31 | 24.42 | 24.09 | 24.37 | 24.37 | -0.03 (-0.12%) | 355,900 |
| 11 Aug 2023 | CNY | 24.68 | 24.69 | 24.32 | 24.4 | 24.4 | -0.27 (-1.09%) | 331,700 |
| 10 Aug 2023 | CNY | 24.43 | 24.72 | 24.31 | 24.67 | 24.67 | +0.19 (+0.78%) | 348,389 |
| 9 Aug 2023 | CNY | 24.46 | 24.53 | 24.26 | 24.48 | 24.48 | -0.05 (-0.20%) | 480,663 |
| 8 Aug 2023 | CNY | 24.64 | 24.64 | 24.42 | 24.53 | 24.53 | -0.04 (-0.16%) | 335,500 |
| 7 Aug 2023 | CNY | 24.83 | 24.86 | 24.47 | 24.57 | 24.57 | -0.29 (-1.17%) | 426,600 |
| 4 Aug 2023 | CNY | 24.91 | 25.09 | 24.82 | 24.86 | 24.86 | -0.08 (-0.32%) | 386,700 |
| 3 Aug 2023 | CNY | 25.04 | 25.15 | 24.91 | 24.94 | 24.94 | -0.21 (-0.83%) | 357,176 |
| 2 Aug 2023 | CNY | 25.13 | 25.21 | 25.01 | 25.15 | 25.15 | -0.06 (-0.24%) | 397,426 |
| 1 Aug 2023 | CNY | 25.3 | 25.4 | 25.1 | 25.21 | 25.21 | -0.04 (-0.16%) | 469,800 |
| 31 Jul 2023 | CNY | 25.05 | 25.27 | 24.93 | 25.25 | 25.25 | +0.22 (+0.88%) | 694,540 |
| 28 Jul 2023 | CNY | 25.08 | 25.23 | 24.9 | 25.03 | 25.03 | -0.11 (-0.44%) | 700,173 |
| 27 Jul 2023 | CNY | 25.68 | 25.68 | 25.03 | 25.14 | 25.14 | -0.6 (-2.33%) | 1,144,649 |
| 26 Jul 2023 | CNY | 25.23 | 25.88 | 25.22 | 25.74 | 25.74 | +0.53 (+2.10%) | 1,611,365 |
| 25 Jul 2023 | CNY | 25.06 | 25.32 | 25 | 25.21 | 25.21 | +0.14 (+0.56%) | 476,913 |
| 24 Jul 2023 | CNY | 25.45 | 25.45 | 24.75 | 25.07 | 25.07 | -0.13 (-0.52%) | 507,977 |
| 21 Jul 2023 | CNY | 25.13 | 25.39 | 25.13 | 25.2 | 25.2 | -0.01 (-0.04%) | 310,300 |
| 20 Jul 2023 | CNY | 25.38 | 25.54 | 25.12 | 25.21 | 25.21 | -0.2 (-0.79%) | 449,264 |
| 19 Jul 2023 | CNY | 25.19 | 25.57 | 25.18 | 25.41 | 25.41 | +0.23 (+0.91%) | 648,635 |
| 18 Jul 2023 | CNY | 25.2 | 25.34 | 25.02 | 25.18 | 25.18 | +0.03 (+0.12%) | 393,830 |
| 17 Jul 2023 | CNY | 24.84 | 25.34 | 24.63 | 25.15 | 25.15 | +0.28 (+1.13%) | 673,427 |
| 14 Jul 2023 | CNY | 25.02 | 25.03 | 24.84 | 24.87 | 24.87 | -0.15 (-0.60%) | 300,231 |
| 13 Jul 2023 | CNY | 24.61 | 25.12 | 24.6 | 25.02 | 25.02 | +0.27 (+1.09%) | 590,768 |
| 12 Jul 2023 | CNY | 24.85 | 24.87 | 24.67 | 24.75 | 24.75 | -0.1 (-0.40%) | 215,600 |
| 11 Jul 2023 | CNY | 24.85 | 24.85 | 24.7 | 24.85 | 24.85 | +0.1 (+0.40%) | 265,200 |
| 10 Jul 2023 | CNY | 24.73 | 24.87 | 24.64 | 24.75 | 24.75 | +0.12 (+0.49%) | 232,200 |
| 7 Jul 2023 | CNY | 24.71 | 24.93 | 24.59 | 24.63 | 24.63 | -0.05 (-0.20%) | 296,184 |
