| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 22.3 | 22.3 | 21.01 | 21.15 | 21.15 | -0.93 (-4.21%) | 3,883,320 |
| 24 Aug 2023 | CNY | 21.72 | 22.48 | 21.54 | 22.08 | 22.08 | +0.49 (+2.27%) | 4,294,100 |
| 23 Aug 2023 | CNY | 22.41 | 22.52 | 21.51 | 21.59 | 21.59 | -0.82 (-3.66%) | 2,665,700 |
| 22 Aug 2023 | CNY | 22.68 | 22.95 | 21.81 | 22.41 | 22.41 | -0.36 (-1.58%) | 4,986,030 |
| 21 Aug 2023 | CNY | 22.61 | 23.24 | 22.61 | 22.77 | 22.77 | +0.17 (+0.75%) | 1,995,660 |
| 18 Aug 2023 | CNY | 23.09 | 23.37 | 22.6 | 22.6 | 22.6 | -0.53 (-2.29%) | 1,405,480 |
| 17 Aug 2023 | CNY | 23.35 | 23.6 | 22.93 | 23.13 | 23.13 | -0.24 (-1.03%) | 2,454,830 |
| 16 Aug 2023 | CNY | 23.88 | 24.06 | 23.34 | 23.37 | 23.37 | -0.5 (-2.09%) | 1,872,170 |
| 15 Aug 2023 | CNY | 23.76 | 24.05 | 23.38 | 23.87 | 23.87 | +0.09 (+0.38%) | 3,006,190 |
| 14 Aug 2023 | CNY | 23.25 | 23.88 | 22.9 | 23.78 | 23.78 | +0.66 (+2.85%) | 3,438,620 |
| 11 Aug 2023 | CNY | 23.73 | 23.75 | 23.1 | 23.12 | 23.12 | -0.36 (-1.53%) | 3,936,370 |
| 10 Aug 2023 | CNY | 23.65 | 23.9 | 23.35 | 23.48 | 23.48 | -0.22 (-0.93%) | 2,984,640 |
| 9 Aug 2023 | CNY | 24.19 | 24.29 | 23.51 | 23.7 | 23.7 | -0.27 (-1.13%) | 4,699,610 |
| 8 Aug 2023 | CNY | 24.38 | 24.5 | 23.9 | 23.97 | 23.97 | -0.24 (-0.99%) | 4,123,160 |
| 7 Aug 2023 | CNY | 25 | 25.09 | 24.02 | 24.21 | 24.21 | -0.89 (-3.55%) | 4,839,650 |
| 4 Aug 2023 | CNY | 25.08 | 25.35 | 24.92 | 25.1 | 25.1 | +0.1 (+0.40%) | 1,590,170 |
| 3 Aug 2023 | CNY | 24.9 | 25.56 | 24.9 | 25 | 25 | +0.08 (+0.32%) | 3,205,030 |
| 2 Aug 2023 | CNY | 25.96 | 26.07 | 24.8 | 24.92 | 24.92 | -1.11 (-4.26%) | 4,567,440 |
| 1 Aug 2023 | CNY | 26.49 | 26.58 | 26 | 26.03 | 26.03 | -0.52 (-1.96%) | 2,253,930 |
| 31 Jul 2023 | CNY | 27.37 | 27.54 | 26.3 | 26.55 | 26.55 | -0.68 (-2.50%) | 2,607,890 |
| 28 Jul 2023 | CNY | 27.56 | 27.85 | 26.98 | 27.23 | 27.23 | -0.34 (-1.23%) | 1,912,000 |
| 27 Jul 2023 | CNY | 28.48 | 28.48 | 27.45 | 27.57 | 27.57 | -0.63 (-2.23%) | 2,218,130 |
| 26 Jul 2023 | CNY | 28.02 | 28.7 | 27.94 | 28.2 | 28.2 | +0.18 (+0.64%) | 2,339,300 |
| 25 Jul 2023 | CNY | 28.62 | 29 | 27.88 | 28.02 | 28.02 | -0.68 (-2.37%) | 4,296,480 |
| 24 Jul 2023 | CNY | 27.44 | 29.07 | 27.2 | 28.7 | 28.7 | +1.3 (+4.74%) | 3,348,100 |
| 21 Jul 2023 | CNY | 26.75 | 28.35 | 26.52 | 27.4 | 27.4 | +0.78 (+2.93%) | 6,413,140 |
| 20 Jul 2023 | CNY | 26.99 | 27.24 | 26.62 | 26.62 | 26.62 | -0.3 (-1.11%) | 1,459,480 |
| 19 Jul 2023 | CNY | 27.42 | 27.55 | 26.72 | 26.92 | 26.92 | -0.58 (-2.11%) | 1,502,630 |
| 18 Jul 2023 | CNY | 27.86 | 27.95 | 27.28 | 27.5 | 27.5 | -0.24 (-0.87%) | 2,401,750 |
| 17 Jul 2023 | CNY | 28.23 | 28.23 | 27.57 | 27.74 | 27.74 | -0.26 (-0.93%) | 1,550,530 |
