| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 22 | 22 | 20.6 | 20.72 | 20.72 | -1.44 (-6.50%) | 22,396,900 |
| 24 Aug 2023 | CNY | 22.31 | 22.77 | 21.95 | 22.16 | 22.16 | -0.16 (-0.72%) | 12,251,160 |
| 23 Aug 2023 | CNY | 22.99 | 23.08 | 22.3 | 22.32 | 22.32 | -0.85 (-3.67%) | 12,416,280 |
| 22 Aug 2023 | CNY | 22.8 | 23.25 | 22.4 | 23.17 | 23.17 | +0.51 (+2.25%) | 17,303,030 |
| 21 Aug 2023 | CNY | 23.27 | 23.54 | 22.62 | 22.66 | 22.66 | -0.63 (-2.71%) | 15,458,820 |
| 18 Aug 2023 | CNY | 24.4 | 24.41 | 23.2 | 23.29 | 23.29 | -1.15 (-4.71%) | 23,111,690 |
| 17 Aug 2023 | CNY | 23.5 | 24.66 | 23.18 | 24.44 | 24.44 | +0.99 (+4.22%) | 32,945,780 |
| 16 Aug 2023 | CNY | 23.37 | 23.92 | 23.37 | 23.45 | 23.45 | -0.18 (-0.76%) | 27,476,510 |
| 15 Aug 2023 | CNY | 22.08 | 23.73 | 22.08 | 23.63 | 23.63 | +1.57 (+7.12%) | 45,044,220 |
| 14 Aug 2023 | CNY | 21.51 | 22.07 | 21.46 | 22.06 | 22.06 | +0.13 (+0.59%) | 10,743,130 |
| 11 Aug 2023 | CNY | 22.62 | 22.69 | 21.93 | 21.93 | 21.93 | -0.67 (-2.96%) | 17,818,030 |
| 10 Aug 2023 | CNY | 22.63 | 22.84 | 22.43 | 22.6 | 22.6 | -0.1 (-0.44%) | 8,890,490 |
| 9 Aug 2023 | CNY | 22.71 | 22.9 | 22.61 | 22.7 | 22.7 | -0.19 (-0.83%) | 7,747,810 |
| 8 Aug 2023 | CNY | 23.21 | 23.39 | 22.82 | 22.89 | 22.89 | -0.37 (-1.59%) | 11,522,200 |
| 7 Aug 2023 | CNY | 23.7 | 23.95 | 23.16 | 23.26 | 23.26 | -0.46 (-1.94%) | 18,065,460 |
| 4 Aug 2023 | CNY | 23.35 | 23.77 | 23.17 | 23.72 | 23.72 | +0.36 (+1.54%) | 22,136,730 |
| 3 Aug 2023 | CNY | 23.05 | 23.42 | 22.9 | 23.36 | 23.36 | +0.17 (+0.73%) | 15,154,360 |
| 2 Aug 2023 | CNY | 22.79 | 23.35 | 22.58 | 23.19 | 23.19 | +0.35 (+1.53%) | 18,054,420 |
| 1 Aug 2023 | CNY | 23.27 | 23.3 | 22.76 | 22.84 | 22.84 | -0.32 (-1.38%) | 14,280,710 |
| 31 Jul 2023 | CNY | 22.9 | 23.35 | 22.71 | 23.16 | 23.16 | +0.28 (+1.22%) | 16,777,080 |
| 28 Jul 2023 | CNY | 22.54 | 22.99 | 22.2 | 22.88 | 22.88 | +0.2 (+0.88%) | 13,943,740 |
| 27 Jul 2023 | CNY | 22.81 | 23.2 | 22.62 | 22.68 | 22.68 | -0.2 (-0.87%) | 13,370,400 |
| 26 Jul 2023 | CNY | 23.48 | 23.54 | 22.73 | 22.88 | 22.88 | -0.55 (-2.35%) | 16,470,580 |
| 25 Jul 2023 | CNY | 23 | 23.53 | 22.88 | 23.43 | 23.43 | +0.77 (+3.40%) | 19,861,010 |
| 24 Jul 2023 | CNY | 22.93 | 23.18 | 22.59 | 22.66 | 22.66 | -0.27 (-1.18%) | 12,885,580 |
| 21 Jul 2023 | CNY | 23.29 | 23.29 | 22.83 | 22.93 | 22.93 | -0.35 (-1.50%) | 11,858,430 |
| 20 Jul 2023 | CNY | 24.09 | 24.13 | 23.23 | 23.28 | 23.28 | -0.64 (-2.68%) | 17,433,040 |
| 19 Jul 2023 | CNY | 24.06 | 24.1 | 23.75 | 23.92 | 23.92 | -0.19 (-0.79%) | 10,929,260 |
| 18 Jul 2023 | CNY | 24.65 | 24.65 | 24.07 | 24.11 | 24.11 | -0.31 (-1.27%) | 16,031,540 |
| 17 Jul 2023 | CNY | 24.46 | 24.87 | 24.21 | 24.42 | 24.42 | -0.21 (-0.85%) | 10,227,910 |
