| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | CNY | 22.25 | 22.43 | 22.1 | 22.27 | 22.27 | -0.08 (-0.36%) | 1,049,951 |
| 4 Sep 2023 | CNY | 22.19 | 22.38 | 21.9 | 22.35 | 22.35 | +0.45 (+2.05%) | 1,271,457 |
| 1 Sep 2023 | CNY | 21.68 | 22.05 | 21.68 | 21.9 | 21.9 | +0.13 (+0.60%) | 767,588 |
| 31 Aug 2023 | CNY | 21.85 | 21.98 | 21.66 | 21.77 | 21.77 | -0.13 (-0.59%) | 1,062,490 |
| 30 Aug 2023 | CNY | 21.64 | 22.16 | 21.53 | 21.9 | 21.9 | +0.38 (+1.77%) | 1,709,845 |
| 29 Aug 2023 | CNY | 20.63 | 21.6 | 20.58 | 21.52 | 21.52 | +0.75 (+3.61%) | 1,820,205 |
| 28 Aug 2023 | CNY | 22.6 | 22.68 | 20.77 | 20.77 | 20.77 | -0.13 (-0.62%) | 2,239,749 |
| 25 Aug 2023 | CNY | 21.08 | 21.37 | 20.78 | 20.9 | 20.9 | -0.28 (-1.32%) | 1,019,394 |
| 24 Aug 2023 | CNY | 21.11 | 21.41 | 20.73 | 21.18 | 21.18 | +0.11 (+0.52%) | 1,059,597 |
| 23 Aug 2023 | CNY | 21.55 | 21.77 | 21.02 | 21.07 | 21.07 | -0.48 (-2.23%) | 1,253,070 |
| 22 Aug 2023 | CNY | 22.29 | 22.42 | 21.26 | 21.55 | 21.55 | -0.74 (-3.32%) | 2,432,723 |
| 21 Aug 2023 | CNY | 22.55 | 22.75 | 22.22 | 22.29 | 22.29 | -0.32 (-1.42%) | 861,000 |
| 18 Aug 2023 | CNY | 22.81 | 22.92 | 22.57 | 22.61 | 22.61 | -0.2 (-0.88%) | 950,543 |
| 17 Aug 2023 | CNY | 22.61 | 22.9 | 22.27 | 22.81 | 22.81 | +0.26 (+1.15%) | 1,033,770 |
| 16 Aug 2023 | CNY | 22.47 | 22.71 | 22.39 | 22.55 | 22.55 | -0.02 (-0.09%) | 751,228 |
| 15 Aug 2023 | CNY | 22.76 | 22.94 | 22.35 | 22.57 | 22.57 | -0.18 (-0.79%) | 916,663 |
| 14 Aug 2023 | CNY | 22.73 | 22.91 | 22.46 | 22.75 | 22.75 | -0.24 (-1.04%) | 1,183,909 |
| 11 Aug 2023 | CNY | 23.49 | 23.58 | 22.98 | 22.99 | 22.99 | -0.51 (-2.17%) | 1,301,478 |
| 10 Aug 2023 | CNY | 23.45 | 23.69 | 23.37 | 23.5 | 23.5 | +0.06 (+0.26%) | 850,243 |
| 9 Aug 2023 | CNY | 23.75 | 23.75 | 23.32 | 23.44 | 23.44 | -0.37 (-1.55%) | 1,197,143 |
| 8 Aug 2023 | CNY | 23.59 | 23.9 | 23.15 | 23.81 | 23.81 | +0.22 (+0.93%) | 1,503,684 |
| 7 Aug 2023 | CNY | 23.58 | 23.81 | 23.39 | 23.59 | 23.59 | -0.1 (-0.42%) | 1,120,900 |
| 4 Aug 2023 | CNY | 23.93 | 24.06 | 23.53 | 23.69 | 23.69 | +0.01 (+0.04%) | 1,488,200 |
| 3 Aug 2023 | CNY | 24.61 | 24.61 | 23.68 | 23.68 | 23.68 | -0.82 (-3.35%) | 2,672,185 |
| 2 Aug 2023 | CNY | 24.39 | 24.63 | 24.28 | 24.5 | 24.5 | +0.04 (+0.16%) | 1,151,340 |
| 1 Aug 2023 | CNY | 24.76 | 24.88 | 24.24 | 24.46 | 24.46 | -0.42 (-1.69%) | 2,175,373 |
| 31 Jul 2023 | CNY | 25.51 | 25.6 | 24.8 | 24.88 | 24.88 | -0.28 (-1.11%) | 2,488,419 |
| 28 Jul 2023 | CNY | 24.96 | 25.27 | 24.41 | 25.16 | 25.16 | +0.2 (+0.80%) | 2,211,500 |
| 27 Jul 2023 | CNY | 25 | 25.47 | 24.85 | 24.96 | 24.96 | -0.12 (-0.48%) | 2,708,485 |
| 26 Jul 2023 | CNY | 24.58 | 25.31 | 24.58 | 25.08 | 25.08 | +0.4 (+1.62%) | 2,424,021 |
