| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | CNY | 21.39 | 21.75 | 20.75 | 20.85 | 20.85 | -0.55 (-2.57%) | 1,601,180 |
| 22 Aug 2023 | CNY | 22.2 | 22.33 | 21.02 | 21.4 | 21.4 | -0.44 (-2.01%) | 1,350,769 |
| 21 Aug 2023 | CNY | 22.11 | 22.41 | 21.84 | 21.84 | 21.84 | -0.54 (-2.41%) | 1,489,160 |
| 18 Aug 2023 | CNY | 23.03 | 23.32 | 22.26 | 22.38 | 22.38 | -0.96 (-4.11%) | 2,119,719 |
| 17 Aug 2023 | CNY | 23.49 | 24.26 | 23.29 | 23.34 | 23.34 | -0.4 (-1.68%) | 2,438,703 |
| 16 Aug 2023 | CNY | 23.38 | 24.22 | 23.28 | 23.74 | 23.74 | +0.27 (+1.15%) | 3,041,633 |
| 15 Aug 2023 | CNY | 23.06 | 23.6 | 22.5 | 23.47 | 23.47 | +0.41 (+1.78%) | 2,452,413 |
| 14 Aug 2023 | CNY | 22.96 | 23.41 | 22.36 | 23.06 | 23.06 | -0.29 (-1.24%) | 2,318,744 |
| 11 Aug 2023 | CNY | 22.31 | 23.92 | 22.25 | 23.35 | 23.35 | +0.93 (+4.15%) | 3,781,984 |
| 10 Aug 2023 | CNY | 22.38 | 22.53 | 21.93 | 22.42 | 22.42 | +0.04 (+0.18%) | 1,012,639 |
| 9 Aug 2023 | CNY | 21.9 | 22.56 | 21.61 | 22.38 | 22.38 | +0.45 (+2.05%) | 1,256,000 |
| 8 Aug 2023 | CNY | 21.5 | 22.08 | 21.19 | 21.93 | 21.93 | +0.52 (+2.43%) | 1,103,360 |
| 7 Aug 2023 | CNY | 22.33 | 22.4 | 21.32 | 21.41 | 21.41 | -0.94 (-4.21%) | 1,453,660 |
| 4 Aug 2023 | CNY | 22.5 | 22.82 | 22.25 | 22.35 | 22.35 | -0.15 (-0.67%) | 749,164 |
| 3 Aug 2023 | CNY | 22.12 | 22.58 | 22.1 | 22.5 | 22.5 | +0.38 (+1.72%) | 749,344 |
| 2 Aug 2023 | CNY | 22.29 | 22.35 | 22.08 | 22.12 | 22.12 | -0.18 (-0.81%) | 680,222 |
| 1 Aug 2023 | CNY | 22.92 | 22.96 | 22.26 | 22.3 | 22.3 | -0.61 (-2.66%) | 1,005,040 |
| 31 Jul 2023 | CNY | 23.24 | 23.29 | 22.85 | 22.91 | 22.91 | -0.27 (-1.16%) | 687,800 |
| 28 Jul 2023 | CNY | 23.18 | 23.25 | 22.91 | 23.18 | 23.18 | +0.02 (+0.09%) | 599,322 |
| 27 Jul 2023 | CNY | 23.25 | 23.35 | 23.11 | 23.16 | 23.16 | -0.13 (-0.56%) | 598,700 |
| 26 Jul 2023 | CNY | 23.03 | 23.45 | 22.91 | 23.29 | 23.29 | +0.26 (+1.13%) | 1,039,420 |
| 25 Jul 2023 | CNY | 23.15 | 23.15 | 22.83 | 23.03 | 23.03 | +0.05 (+0.22%) | 508,060 |
| 24 Jul 2023 | CNY | 22.71 | 23.04 | 22.6 | 22.98 | 22.98 | +0.16 (+0.70%) | 448,700 |
| 21 Jul 2023 | CNY | 22.67 | 23.09 | 22.61 | 22.82 | 22.82 | +0.15 (+0.66%) | 498,060 |
| 20 Jul 2023 | CNY | 23.01 | 23.04 | 22.65 | 22.67 | 22.67 | -0.28 (-1.22%) | 417,200 |
| 19 Jul 2023 | CNY | 22.9 | 23.17 | 22.81 | 22.95 | 22.95 | +0.04 (+0.17%) | 360,220 |
| 18 Jul 2023 | CNY | 22.96 | 23.02 | 22.66 | 22.91 | 22.91 | 0.0 (0.0%) | 456,680 |
| 17 Jul 2023 | CNY | 23.06 | 23.06 | 22.5 | 22.91 | 22.91 | -0.15 (-0.65%) | 720,634 |
| 14 Jul 2023 | CNY | 23.12 | 23.24 | 22.98 | 23.06 | 23.06 | -0.23 (-0.99%) | 445,360 |
| 13 Jul 2023 | CNY | 23.01 | 23.33 | 22.78 | 23.29 | 23.29 | +0.43 (+1.88%) | 622,280 |
