| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 23.88 | 24.08 | 23.42 | 23.88 | 23.88 | +0.08 (+0.34%) | 609,288 |
| 11 Aug 2023 | CNY | 24.24 | 24.47 | 23.75 | 23.8 | 23.8 | -0.55 (-2.26%) | 930,757 |
| 10 Aug 2023 | CNY | 24.48 | 24.8 | 24.21 | 24.35 | 24.35 | -0.26 (-1.06%) | 1,003,752 |
| 9 Aug 2023 | CNY | 24.88 | 25.04 | 24.51 | 24.61 | 24.61 | -0.54 (-2.15%) | 1,108,253 |
| 8 Aug 2023 | CNY | 24.65 | 25.39 | 24.54 | 25.15 | 25.15 | +0.35 (+1.41%) | 1,692,901 |
| 7 Aug 2023 | CNY | 25.37 | 25.38 | 24.62 | 24.8 | 24.8 | -0.5 (-1.98%) | 1,520,576 |
| 4 Aug 2023 | CNY | 25.91 | 26.16 | 25.03 | 25.3 | 25.3 | -0.58 (-2.24%) | 2,553,683 |
| 3 Aug 2023 | CNY | 26.48 | 26.48 | 25.45 | 25.88 | 25.88 | -0.59 (-2.23%) | 2,908,360 |
| 2 Aug 2023 | CNY | 25.07 | 27.3 | 25.07 | 26.47 | 26.47 | +0.77 (+3.00%) | 4,934,088 |
| 1 Aug 2023 | CNY | 24.49 | 28 | 24.16 | 25.7 | 25.7 | +1.2 (+4.90%) | 5,139,577 |
| 31 Jul 2023 | CNY | 24.4 | 24.66 | 24.03 | 24.5 | 24.5 | -0.4 (-1.61%) | 2,078,870 |
| 28 Jul 2023 | CNY | 24.26 | 26.49 | 24.26 | 24.9 | 24.9 | +0.78 (+3.23%) | 2,724,960 |
| 27 Jul 2023 | CNY | 24.27 | 24.38 | 24.04 | 24.12 | 24.12 | -0.15 (-0.62%) | 494,140 |
| 26 Jul 2023 | CNY | 24.06 | 24.44 | 23.98 | 24.27 | 24.27 | +0.24 (+1.00%) | 799,408 |
| 25 Jul 2023 | CNY | 23.92 | 24.09 | 23.61 | 24.03 | 24.03 | +0.23 (+0.97%) | 642,470 |
| 24 Jul 2023 | CNY | 23.82 | 23.95 | 23.4 | 23.8 | 23.8 | +0.15 (+0.63%) | 654,240 |
| 21 Jul 2023 | CNY | 23.55 | 23.95 | 23.33 | 23.65 | 23.65 | +0.1 (+0.42%) | 470,900 |
| 20 Jul 2023 | CNY | 23.49 | 23.95 | 23.49 | 23.55 | 23.55 | -0.16 (-0.67%) | 498,575 |
| 19 Jul 2023 | CNY | 23.81 | 24.1 | 23.64 | 23.71 | 23.71 | -0.1 (-0.42%) | 369,590 |
| 18 Jul 2023 | CNY | 23.8 | 23.93 | 23.01 | 23.81 | 23.81 | -0.16 (-0.67%) | 557,019 |
| 17 Jul 2023 | CNY | 23.76 | 24.03 | 23.45 | 23.97 | 23.97 | +0.21 (+0.88%) | 658,929 |
| 14 Jul 2023 | CNY | 23.71 | 23.79 | 23.58 | 23.76 | 23.76 | +0.05 (+0.21%) | 382,968 |
| 13 Jul 2023 | CNY | 23.58 | 23.89 | 23.33 | 23.71 | 23.71 | +0.19 (+0.81%) | 410,209 |
| 12 Jul 2023 | CNY | 23.7 | 23.95 | 23.43 | 23.52 | 23.52 | -0.18 (-0.76%) | 428,650 |
| 11 Jul 2023 | CNY | 23.27 | 23.74 | 23.23 | 23.7 | 23.7 | +0.43 (+1.85%) | 673,695 |
| 10 Jul 2023 | CNY | 23.23 | 23.67 | 23.17 | 23.27 | 23.27 | +0.05 (+0.22%) | 271,980 |
| 7 Jul 2023 | CNY | 23.41 | 23.45 | 23.08 | 23.22 | 23.22 | -0.19 (-0.81%) | 283,438 |
| 6 Jul 2023 | CNY | 23.36 | 23.52 | 23.11 | 23.41 | 23.41 | +0.05 (+0.21%) | 370,800 |
| 5 Jul 2023 | CNY | 23.58 | 23.58 | 23.25 | 23.36 | 23.36 | -0.09 (-0.38%) | 403,434 |
| 4 Jul 2023 | CNY | 23.25 | 23.5 | 23.17 | 23.45 | 23.45 | +0.2 (+0.86%) | 413,673 |
