| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 19.23 | 19.37 | 18.7 | 18.9 | 18.9 | -0.5 (-2.58%) | 2,262,470 |
| 24 Aug 2023 | CNY | 19.19 | 19.68 | 18.96 | 19.4 | 19.4 | +0.17 (+0.88%) | 1,894,200 |
| 23 Aug 2023 | CNY | 19.8 | 19.92 | 19.17 | 19.23 | 19.23 | -0.78 (-3.90%) | 2,545,710 |
| 22 Aug 2023 | CNY | 19.16 | 20.08 | 18.99 | 20.01 | 20.01 | +0.85 (+4.44%) | 3,071,770 |
| 21 Aug 2023 | CNY | 19.33 | 19.56 | 19.15 | 19.16 | 19.16 | -0.22 (-1.14%) | 1,268,040 |
| 18 Aug 2023 | CNY | 19.79 | 20.01 | 19.38 | 19.38 | 19.38 | -0.52 (-2.61%) | 1,109,400 |
| 17 Aug 2023 | CNY | 19.3 | 20 | 19.25 | 19.9 | 19.9 | +0.54 (+2.79%) | 1,299,480 |
| 16 Aug 2023 | CNY | 19.74 | 19.85 | 19.32 | 19.36 | 19.36 | -0.42 (-2.12%) | 1,190,700 |
| 15 Aug 2023 | CNY | 19.87 | 20.12 | 19.6 | 19.78 | 19.78 | -0.11 (-0.55%) | 1,110,110 |
| 14 Aug 2023 | CNY | 19.95 | 20.11 | 19.53 | 19.89 | 19.89 | -0.05 (-0.25%) | 1,560,980 |
| 11 Aug 2023 | CNY | 20.4 | 20.4 | 19.92 | 19.94 | 19.94 | -0.29 (-1.43%) | 1,459,580 |
| 10 Aug 2023 | CNY | 20.31 | 20.47 | 20.11 | 20.23 | 20.23 | -0.02 (-0.10%) | 997,980 |
| 9 Aug 2023 | CNY | 20.8 | 20.8 | 20.21 | 20.25 | 20.25 | -0.47 (-2.27%) | 1,800,610 |
| 8 Aug 2023 | CNY | 20.87 | 20.94 | 20.6 | 20.72 | 20.72 | -0.17 (-0.81%) | 1,432,300 |
| 7 Aug 2023 | CNY | 20.8 | 21.04 | 20.68 | 20.89 | 20.89 | +0.01 (+0.05%) | 1,615,340 |
| 4 Aug 2023 | CNY | 20.66 | 21 | 20.53 | 20.88 | 20.88 | +0.38 (+1.85%) | 1,749,800 |
| 3 Aug 2023 | CNY | 20.62 | 20.73 | 20.4 | 20.5 | 20.5 | -0.15 (-0.73%) | 1,405,240 |
| 2 Aug 2023 | CNY | 20.6 | 20.98 | 20.5 | 20.65 | 20.65 | -0.05 (-0.24%) | 1,451,340 |
| 1 Aug 2023 | CNY | 21 | 21 | 20.56 | 20.7 | 20.7 | -0.23 (-1.10%) | 1,584,520 |
| 31 Jul 2023 | CNY | 20.95 | 21.3 | 20.71 | 20.93 | 20.93 | -0.02 (-0.10%) | 1,474,780 |
| 28 Jul 2023 | CNY | 20.9 | 21.07 | 20.6 | 20.95 | 20.95 | +0.13 (+0.62%) | 1,522,500 |
| 27 Jul 2023 | CNY | 21.15 | 21.34 | 20.78 | 20.82 | 20.82 | -0.26 (-1.23%) | 1,486,940 |
| 26 Jul 2023 | CNY | 21.39 | 21.39 | 21.05 | 21.08 | 21.08 | -0.28 (-1.31%) | 1,574,710 |
| 25 Jul 2023 | CNY | 21.42 | 21.65 | 21.23 | 21.36 | 21.36 | +0.11 (+0.52%) | 1,799,570 |
| 24 Jul 2023 | CNY | 21.13 | 21.45 | 21 | 21.25 | 21.25 | +0.09 (+0.43%) | 1,429,600 |
| 21 Jul 2023 | CNY | 21.64 | 21.64 | 21.14 | 21.16 | 21.16 | -0.47 (-2.17%) | 1,767,320 |
| 20 Jul 2023 | CNY | 22.23 | 22.48 | 21.55 | 21.63 | 21.63 | -0.59 (-2.66%) | 2,536,680 |
| 19 Jul 2023 | CNY | 22.76 | 22.99 | 22.16 | 22.22 | 22.22 | -0.48 (-2.11%) | 2,182,540 |
| 18 Jul 2023 | CNY | 23.02 | 23.23 | 22.7 | 22.7 | 22.7 | -0.31 (-1.35%) | 1,972,010 |
| 17 Jul 2023 | CNY | 22.99 | 23.11 | 22.72 | 23.01 | 23.01 | -0.01 (-0.04%) | 1,605,380 |
