| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 21.4 | 21.94 | 21.27 | 21.83 | 21.83 | +0.39 (+1.82%) | 1,075,033 |
| 16 Aug 2023 | CNY | 21.75 | 21.9 | 21.4 | 21.44 | 21.44 | -0.36 (-1.65%) | 860,085 |
| 15 Aug 2023 | CNY | 22.25 | 22.37 | 21.51 | 21.8 | 21.8 | -0.45 (-2.02%) | 1,314,680 |
| 14 Aug 2023 | CNY | 21.91 | 22.3 | 21.8 | 22.25 | 22.25 | +0.24 (+1.09%) | 1,504,607 |
| 11 Aug 2023 | CNY | 23.83 | 23.95 | 22 | 22.01 | 22.01 | -1.87 (-7.83%) | 3,813,307 |
| 10 Aug 2023 | CNY | 24.1 | 24.35 | 23.65 | 23.88 | 23.88 | -0.2 (-0.83%) | 1,393,438 |
| 9 Aug 2023 | CNY | 24.07 | 24.3 | 23.91 | 24.08 | 24.08 | -0.12 (-0.50%) | 691,200 |
| 8 Aug 2023 | CNY | 24.4 | 24.48 | 24.01 | 24.2 | 24.2 | -0.03 (-0.12%) | 801,820 |
| 7 Aug 2023 | CNY | 24.66 | 24.78 | 23.96 | 24.23 | 24.23 | -0.49 (-1.98%) | 1,816,275 |
| 4 Aug 2023 | CNY | 24.63 | 24.83 | 24.37 | 24.72 | 24.72 | 0.0 (0.0%) | 1,215,169 |
| 3 Aug 2023 | CNY | 24.4 | 24.81 | 24.3 | 24.72 | 24.72 | +0.3 (+1.23%) | 1,411,276 |
| 2 Aug 2023 | CNY | 25.05 | 25.09 | 24.3 | 24.42 | 24.42 | -0.58 (-2.32%) | 2,125,856 |
| 1 Aug 2023 | CNY | 26.26 | 26.38 | 24.95 | 25 | 25 | -1.37 (-5.20%) | 3,159,760 |
| 31 Jul 2023 | CNY | 26.3 | 26.53 | 26.09 | 26.37 | 26.37 | +0.01 (+0.04%) | 1,903,077 |
| 28 Jul 2023 | CNY | 26.73 | 26.73 | 25.51 | 26.36 | 26.36 | -0.64 (-2.37%) | 3,834,468 |
| 27 Jul 2023 | CNY | 26.66 | 27.8 | 26.36 | 27 | 27 | +0.17 (+0.63%) | 5,322,475 |
| 26 Jul 2023 | CNY | 27.28 | 27.32 | 26.41 | 26.83 | 26.83 | -1.05 (-3.77%) | 4,821,711 |
| 25 Jul 2023 | CNY | 27.1 | 27.97 | 26.75 | 27.88 | 27.88 | +0.1 (+0.36%) | 7,124,031 |
| 24 Jul 2023 | CNY | 26.13 | 28.64 | 26.06 | 27.78 | 27.78 | +1.87 (+7.22%) | 9,382,194 |
| 21 Jul 2023 | CNY | 26.55 | 27.9 | 25.77 | 25.91 | 25.91 | -1 (-3.72%) | 4,858,220 |
| 20 Jul 2023 | CNY | 26.67 | 27.26 | 26.29 | 26.91 | 26.91 | -0.17 (-0.63%) | 4,316,556 |
| 19 Jul 2023 | CNY | 26.06 | 27.4 | 26.06 | 27.08 | 27.08 | +0.18 (+0.67%) | 6,934,649 |
| 18 Jul 2023 | CNY | 24.14 | 26.98 | 23.61 | 26.9 | 26.9 | +2.67 (+11.02%) | 8,905,111 |
| 17 Jul 2023 | CNY | 25.7 | 25.73 | 23.83 | 24.23 | 24.23 | +0.53 (+2.24%) | 2,889,245 |
| 14 Jul 2023 | CNY | 24.94 | 24.94 | 23.66 | 23.7 | 23.7 | -1.24 (-4.97%) | 2,646,339 |
| 13 Jul 2023 | CNY | 25.03 | 25.42 | 24.85 | 24.94 | 24.94 | -0.14 (-0.56%) | 1,221,018 |
| 12 Jul 2023 | CNY | 25.2 | 25.6 | 25.05 | 25.08 | 25.08 | -0.12 (-0.48%) | 1,127,580 |
| 11 Jul 2023 | CNY | 25.04 | 25.37 | 24.8 | 25.2 | 25.2 | +0.17 (+0.68%) | 714,800 |
| 10 Jul 2023 | CNY | 25.33 | 25.65 | 24.94 | 25.03 | 25.03 | +0.07 (+0.28%) | 798,400 |
| 7 Jul 2023 | CNY | 25.37 | 25.57 | 24.85 | 24.96 | 24.96 | -0.41 (-1.62%) | 983,899 |
