| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 24.37 | 24.45 | 23.5 | 23.52 | 23.52 | -0.74 (-3.05%) | 1,088,260 |
| 17 Aug 2023 | CNY | 23.24 | 24.54 | 23.24 | 24.26 | 24.26 | +0.71 (+3.01%) | 1,609,146 |
| 16 Aug 2023 | CNY | 24.17 | 24.28 | 23.48 | 23.55 | 23.55 | -0.61 (-2.52%) | 875,746 |
| 15 Aug 2023 | CNY | 24.28 | 24.6 | 23.99 | 24.16 | 24.16 | -0.13 (-0.54%) | 626,401 |
| 14 Aug 2023 | CNY | 24.34 | 24.48 | 23.74 | 24.29 | 24.29 | -0.07 (-0.29%) | 1,182,000 |
| 11 Aug 2023 | CNY | 24.59 | 24.81 | 24.34 | 24.36 | 24.36 | -0.07 (-0.29%) | 1,037,000 |
| 10 Aug 2023 | CNY | 24.53 | 24.78 | 24.33 | 24.43 | 24.43 | -0.11 (-0.45%) | 672,400 |
| 9 Aug 2023 | CNY | 24.63 | 24.86 | 24.17 | 24.54 | 24.54 | -0.26 (-1.05%) | 1,333,593 |
| 8 Aug 2023 | CNY | 24.81 | 25 | 24.4 | 24.8 | 24.8 | 0.0 (0.0%) | 1,161,343 |
| 7 Aug 2023 | CNY | 24.8 | 25.36 | 24.67 | 24.8 | 24.8 | -0.08 (-0.32%) | 1,339,179 |
| 4 Aug 2023 | CNY | 24.56 | 25.1 | 24.25 | 24.88 | 24.88 | +0.32 (+1.30%) | 2,150,246 |
| 3 Aug 2023 | CNY | 24.86 | 25.1 | 24.39 | 24.56 | 24.56 | -0.42 (-1.68%) | 1,820,883 |
| 2 Aug 2023 | CNY | 25.21 | 25.32 | 24.64 | 24.98 | 24.98 | -0.38 (-1.50%) | 1,984,384 |
| 1 Aug 2023 | CNY | 25.56 | 25.91 | 25.13 | 25.36 | 25.36 | -0.31 (-1.21%) | 1,937,150 |
| 31 Jul 2023 | CNY | 26.46 | 26.46 | 25.08 | 25.67 | 25.67 | -0.51 (-1.95%) | 2,488,292 |
| 28 Jul 2023 | CNY | 25.76 | 26.59 | 25.19 | 26.18 | 26.18 | +0.41 (+1.59%) | 2,279,814 |
| 27 Jul 2023 | CNY | 26.19 | 28.28 | 25.68 | 25.77 | 25.77 | -0.22 (-0.85%) | 3,602,702 |
| 26 Jul 2023 | CNY | 26.23 | 26.34 | 25.7 | 25.99 | 25.99 | -0.23 (-0.88%) | 1,754,980 |
| 25 Jul 2023 | CNY | 25.91 | 26.44 | 25.2 | 26.22 | 26.22 | +0.29 (+1.12%) | 3,023,167 |
| 24 Jul 2023 | CNY | 25.47 | 26.07 | 24.6 | 25.93 | 25.93 | -0.05 (-0.19%) | 2,327,920 |
| 21 Jul 2023 | CNY | 26.09 | 26.11 | 25.53 | 25.98 | 25.98 | -0.19 (-0.73%) | 1,975,447 |
| 20 Jul 2023 | CNY | 26.5 | 26.5 | 26.04 | 26.17 | 26.17 | -0.1 (-0.38%) | 2,460,871 |
| 19 Jul 2023 | CNY | 26.57 | 26.57 | 26.08 | 26.27 | 26.27 | -0.11 (-0.42%) | 1,526,678 |
| 18 Jul 2023 | CNY | 26.18 | 26.64 | 25.96 | 26.38 | 26.38 | +0.13 (+0.50%) | 1,987,800 |
| 17 Jul 2023 | CNY | 25.88 | 26.63 | 25.88 | 26.25 | 26.25 | +0.16 (+0.61%) | 2,779,998 |
| 14 Jul 2023 | CNY | 26.12 | 26.21 | 25.71 | 26.09 | 26.09 | -0.03 (-0.11%) | 2,075,039 |
| 13 Jul 2023 | CNY | 26 | 26.57 | 25.7 | 26.12 | 26.12 | +0.16 (+0.62%) | 2,008,910 |
| 12 Jul 2023 | CNY | 26.55 | 26.6 | 25.86 | 25.96 | 25.96 | -0.3 (-1.14%) | 2,872,667 |
| 11 Jul 2023 | CNY | 25.69 | 26.46 | 25.6 | 26.26 | 26.26 | +0.57 (+2.22%) | 2,857,660 |
| 10 Jul 2023 | CNY | 25.91 | 25.98 | 25.24 | 25.69 | 25.69 | -0.01 (-0.04%) | 2,521,027 |
