| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 26.76 | 27.08 | 26.28 | 26.81 | 26.81 | +0.05 (+0.19%) | 2,890,904 |
| 18 Aug 2023 | CNY | 27.02 | 28.08 | 26.6 | 26.76 | 26.76 | -0.64 (-2.34%) | 4,475,022 |
| 17 Aug 2023 | CNY | 26.49 | 27.47 | 26.12 | 27.4 | 27.4 | +0.78 (+2.93%) | 5,267,892 |
| 16 Aug 2023 | CNY | 25.94 | 27.7 | 25.86 | 26.62 | 26.62 | +0.36 (+1.37%) | 5,163,029 |
| 15 Aug 2023 | CNY | 27.06 | 27.15 | 25.92 | 26.26 | 26.26 | -1.03 (-3.77%) | 4,371,789 |
| 14 Aug 2023 | CNY | 27.26 | 28.08 | 27.05 | 27.29 | 27.29 | +0.07 (+0.26%) | 4,340,348 |
| 11 Aug 2023 | CNY | 28.76 | 28.99 | 27.12 | 27.22 | 27.22 | -1.68 (-5.81%) | 6,697,004 |
| 10 Aug 2023 | CNY | 28.17 | 29.83 | 27.33 | 28.9 | 28.9 | +0.76 (+2.70%) | 9,580,795 |
| 9 Aug 2023 | CNY | 29.67 | 30.19 | 28.08 | 28.14 | 28.14 | -1.95 (-6.48%) | 8,986,892 |
| 8 Aug 2023 | CNY | 31.6 | 33.03 | 28.77 | 30.09 | 30.09 | -1.11 (-3.56%) | 13,060,919 |
| 7 Aug 2023 | CNY | 31.82 | 33.51 | 30.8 | 31.2 | 31.2 | -0.82 (-2.56%) | 11,594,996 |
| 4 Aug 2023 | CNY | 30.2 | 33.3 | 30.01 | 32.02 | 32.02 | +1.06 (+3.42%) | 14,164,971 |
| 3 Aug 2023 | CNY | 25.33 | 30.96 | 25.33 | 30.96 | 30.96 | +5.16 (+20%) | 12,847,648 |
| 2 Aug 2023 | CNY | 26.08 | 26.68 | 25.52 | 25.8 | 25.8 | -0.28 (-1.07%) | 3,574,535 |
| 1 Aug 2023 | CNY | 26.8 | 27.55 | 26.02 | 26.08 | 26.08 | -1.43 (-5.20%) | 4,882,275 |
| 31 Jul 2023 | CNY | 25.66 | 28.16 | 25.66 | 27.51 | 27.51 | +1.21 (+4.60%) | 7,002,639 |
| 28 Jul 2023 | CNY | 25.1 | 27 | 24.8 | 26.3 | 26.3 | +1.06 (+4.20%) | 6,543,458 |
| 27 Jul 2023 | CNY | 25.56 | 26.37 | 25.06 | 25.24 | 25.24 | -1.11 (-4.21%) | 4,296,792 |
| 26 Jul 2023 | CNY | 25 | 26.6 | 24.48 | 26.35 | 26.35 | +1.16 (+4.61%) | 6,018,552 |
| 25 Jul 2023 | CNY | 25.55 | 25.78 | 24.81 | 25.19 | 25.19 | -0.46 (-1.79%) | 3,798,667 |
| 24 Jul 2023 | CNY | 25 | 26.08 | 24.51 | 25.65 | 25.65 | -0.46 (-1.76%) | 5,316,518 |
| 21 Jul 2023 | CNY | 23.91 | 27.88 | 23.7 | 26.11 | 26.11 | +2.01 (+8.34%) | 7,862,097 |
| 20 Jul 2023 | CNY | 23.2 | 25.3 | 23.2 | 24.1 | 24.1 | +0.93 (+4.01%) | 3,365,697 |
| 19 Jul 2023 | CNY | 23.08 | 23.68 | 23 | 23.17 | 23.17 | +0.08 (+0.35%) | 604,752 |
| 18 Jul 2023 | CNY | 22.99 | 23.15 | 22.78 | 23.09 | 23.09 | +0.21 (+0.92%) | 314,674 |
| 17 Jul 2023 | CNY | 22.74 | 22.92 | 22.3 | 22.88 | 22.88 | +0.05 (+0.22%) | 385,902 |
| 14 Jul 2023 | CNY | 23.14 | 23.18 | 22.77 | 22.83 | 22.83 | -0.28 (-1.21%) | 544,900 |
| 13 Jul 2023 | CNY | 22.98 | 23.19 | 22.9 | 23.11 | 23.11 | +0.18 (+0.78%) | 409,566 |
| 12 Jul 2023 | CNY | 23.45 | 23.75 | 22.91 | 22.93 | 22.93 | -0.49 (-2.09%) | 454,502 |
| 11 Jul 2023 | CNY | 23.39 | 23.55 | 23.17 | 23.42 | 23.42 | +0.03 (+0.13%) | 391,200 |
