| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 23.3 | 23.3 | 22.44 | 22.52 | 22.52 | -0.78 (-3.35%) | 2,543,992 |
| 15 Aug 2023 | CNY | 24 | 24.05 | 23.05 | 23.3 | 23.3 | -0.85 (-3.52%) | 3,105,187 |
| 14 Aug 2023 | CNY | 23.8 | 24.18 | 23.5 | 24.15 | 24.15 | +0.16 (+0.67%) | 2,712,033 |
| 11 Aug 2023 | CNY | 24.64 | 24.9 | 23.61 | 23.99 | 23.99 | -0.89 (-3.58%) | 3,329,700 |
| 10 Aug 2023 | CNY | 24.96 | 25.56 | 24.69 | 24.88 | 24.88 | -0.28 (-1.11%) | 3,679,309 |
| 9 Aug 2023 | CNY | 25.36 | 25.47 | 24.87 | 25.16 | 25.16 | -0.84 (-3.23%) | 5,016,746 |
| 8 Aug 2023 | CNY | 24.41 | 26.66 | 23.63 | 26 | 26 | +1.51 (+6.17%) | 10,518,070 |
| 7 Aug 2023 | CNY | 25.1 | 25.1 | 24.06 | 24.49 | 24.49 | -0.49 (-1.96%) | 4,674,467 |
| 4 Aug 2023 | CNY | 25.29 | 25.41 | 24.8 | 24.98 | 24.98 | -0.33 (-1.30%) | 5,932,392 |
| 3 Aug 2023 | CNY | 25.01 | 26.63 | 24.89 | 25.31 | 25.31 | -0.79 (-3.03%) | 9,768,554 |
| 2 Aug 2023 | CNY | 23.11 | 28.2 | 22.89 | 26.1 | 26.1 | +2.6 (+11.06%) | 14,361,736 |
| 1 Aug 2023 | CNY | 23.92 | 24.4 | 23.08 | 23.5 | 23.5 | -0.4 (-1.67%) | 4,486,668 |
| 31 Jul 2023 | CNY | 23.5 | 25.69 | 23.12 | 23.9 | 23.9 | +1.82 (+8.24%) | 8,200,608 |
| 28 Jul 2023 | CNY | 22.29 | 22.29 | 21.77 | 22.08 | 22.08 | -0.29 (-1.30%) | 1,001,146 |
| 27 Jul 2023 | CNY | 22.84 | 22.93 | 22.22 | 22.37 | 22.37 | -0.56 (-2.44%) | 1,357,244 |
| 26 Jul 2023 | CNY | 22.72 | 23.3 | 22.4 | 22.93 | 22.93 | +0.23 (+1.01%) | 1,995,700 |
| 25 Jul 2023 | CNY | 22.27 | 22.93 | 21.77 | 22.7 | 22.7 | +0.94 (+4.32%) | 1,842,967 |
| 24 Jul 2023 | CNY | 22 | 22 | 21.58 | 21.76 | 21.76 | -0.15 (-0.68%) | 860,646 |
| 21 Jul 2023 | CNY | 22.57 | 22.66 | 21.87 | 21.91 | 21.91 | -0.66 (-2.92%) | 1,488,389 |
| 20 Jul 2023 | CNY | 22.96 | 23.03 | 22.53 | 22.57 | 22.57 | -0.27 (-1.18%) | 1,051,597 |
| 19 Jul 2023 | CNY | 22.74 | 23.05 | 22.42 | 22.84 | 22.84 | +0.08 (+0.35%) | 1,143,120 |
| 18 Jul 2023 | CNY | 22.99 | 23.08 | 22.59 | 22.76 | 22.76 | -0.2 (-0.87%) | 998,123 |
| 17 Jul 2023 | CNY | 22.74 | 23.05 | 22.56 | 22.96 | 22.96 | +0.12 (+0.53%) | 1,076,763 |
| 14 Jul 2023 | CNY | 23.22 | 23.25 | 22.82 | 22.84 | 22.84 | -0.32 (-1.38%) | 1,678,513 |
| 13 Jul 2023 | CNY | 23.13 | 23.25 | 22.72 | 23.16 | 23.16 | +0.06 (+0.26%) | 1,863,537 |
| 12 Jul 2023 | CNY | 23.3 | 23.72 | 22.95 | 23.1 | 23.1 | -0.26 (-1.11%) | 2,028,180 |
| 11 Jul 2023 | CNY | 23.04 | 23.54 | 22.87 | 23.36 | 23.36 | +0.29 (+1.26%) | 1,726,127 |
| 10 Jul 2023 | CNY | 23.81 | 23.96 | 23.03 | 23.07 | 23.07 | -0.74 (-3.11%) | 2,976,063 |
| 7 Jul 2023 | CNY | 23.7 | 24.18 | 23.6 | 23.81 | 23.81 | -0.05 (-0.21%) | 2,057,499 |
| 6 Jul 2023 | CNY | 24.44 | 24.45 | 23.61 | 23.86 | 23.86 | -0.59 (-2.41%) | 2,664,319 |
