| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 25.61 | 25.82 | 24.84 | 24.89 | 24.89 | -0.93 (-3.60%) | 2,453,200 |
| 15 Aug 2023 | CNY | 26.29 | 26.48 | 25.62 | 25.82 | 25.82 | -0.6 (-2.27%) | 2,113,811 |
| 14 Aug 2023 | CNY | 25.88 | 26.44 | 25.5 | 26.42 | 26.42 | +0.54 (+2.09%) | 3,144,661 |
| 11 Aug 2023 | CNY | 25.47 | 26.93 | 25.29 | 25.88 | 25.88 | +0.49 (+1.93%) | 3,226,440 |
| 10 Aug 2023 | CNY | 25.76 | 25.92 | 25.14 | 25.39 | 25.39 | -0.36 (-1.40%) | 1,397,450 |
| 9 Aug 2023 | CNY | 26 | 26.44 | 25.57 | 25.75 | 25.75 | -0.35 (-1.34%) | 1,715,900 |
| 8 Aug 2023 | CNY | 26.42 | 26.77 | 26.04 | 26.1 | 26.1 | -0.32 (-1.21%) | 2,383,350 |
| 7 Aug 2023 | CNY | 25.7 | 26.89 | 25.65 | 26.42 | 26.42 | +0.59 (+2.28%) | 4,056,410 |
| 4 Aug 2023 | CNY | 24.73 | 26.06 | 24.62 | 25.83 | 25.83 | +1.22 (+4.96%) | 3,896,270 |
| 3 Aug 2023 | CNY | 24.24 | 24.85 | 24.14 | 24.61 | 24.61 | +0.2 (+0.82%) | 1,357,700 |
| 2 Aug 2023 | CNY | 24.12 | 24.56 | 24.06 | 24.41 | 24.41 | +0.28 (+1.16%) | 1,073,550 |
| 1 Aug 2023 | CNY | 24.23 | 24.35 | 23.79 | 24.13 | 24.13 | -0.1 (-0.41%) | 1,568,200 |
| 31 Jul 2023 | CNY | 24.29 | 24.4 | 24 | 24.23 | 24.23 | +0.01 (+0.04%) | 1,307,350 |
| 28 Jul 2023 | CNY | 24.83 | 24.83 | 23.99 | 24.22 | 24.22 | -0.19 (-0.78%) | 1,044,130 |
| 27 Jul 2023 | CNY | 25.1 | 25.1 | 24.27 | 24.41 | 24.41 | -0.69 (-2.75%) | 1,197,000 |
| 26 Jul 2023 | CNY | 25.59 | 25.59 | 24.77 | 25.1 | 25.1 | -0.34 (-1.34%) | 1,048,350 |
| 25 Jul 2023 | CNY | 24.83 | 25.6 | 24.67 | 25.44 | 25.44 | +0.61 (+2.46%) | 1,547,700 |
| 24 Jul 2023 | CNY | 24.18 | 25.13 | 23.9 | 24.83 | 24.83 | +0.66 (+2.73%) | 1,352,200 |
| 21 Jul 2023 | CNY | 24.18 | 24.37 | 23.83 | 24.17 | 24.17 | -0.06 (-0.25%) | 1,062,700 |
| 20 Jul 2023 | CNY | 24.86 | 24.9 | 24.23 | 24.23 | 24.23 | -0.67 (-2.69%) | 1,371,149 |
| 19 Jul 2023 | CNY | 25.12 | 25.49 | 24.67 | 24.9 | 24.9 | -0.19 (-0.76%) | 1,128,000 |
| 18 Jul 2023 | CNY | 25.67 | 25.99 | 25.01 | 25.09 | 25.09 | -0.68 (-2.64%) | 1,260,100 |
| 17 Jul 2023 | CNY | 25.76 | 26.64 | 25.45 | 25.77 | 25.77 | -0.22 (-0.85%) | 1,838,600 |
| 14 Jul 2023 | CNY | 24.89 | 26.2 | 24.78 | 25.99 | 25.99 | +0.92 (+3.67%) | 2,647,250 |
| 13 Jul 2023 | CNY | 24.68 | 25.18 | 24.51 | 25.07 | 25.07 | +0.5 (+2.04%) | 1,583,849 |
| 12 Jul 2023 | CNY | 25.29 | 25.34 | 24.55 | 24.57 | 24.57 | -0.69 (-2.73%) | 1,638,100 |
| 11 Jul 2023 | CNY | 25.53 | 25.7 | 25.15 | 25.26 | 25.26 | -0.19 (-0.75%) | 1,167,320 |
| 10 Jul 2023 | CNY | 26.12 | 26.19 | 25.38 | 25.45 | 25.45 | -0.47 (-1.81%) | 1,160,350 |
| 7 Jul 2023 | CNY | 26.34 | 26.67 | 25.4 | 25.92 | 25.92 | -0.47 (-1.78%) | 1,668,600 |
| 6 Jul 2023 | CNY | 26.88 | 27.08 | 26.25 | 26.39 | 26.39 | -0.48 (-1.79%) | 1,560,540 |
