| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 26.13 | 27.39 | 25.81 | 26.35 | 26.35 | -0.78 (-2.88%) | 4,535,987 |
| 14 Aug 2023 | CNY | 24.9 | 27.45 | 24.9 | 27.13 | 27.13 | +1.92 (+7.62%) | 6,073,318 |
| 11 Aug 2023 | CNY | 25.6 | 25.87 | 24.87 | 25.21 | 25.21 | -0.4 (-1.56%) | 2,877,562 |
| 10 Aug 2023 | CNY | 23.36 | 26.55 | 23.36 | 25.61 | 25.61 | +2.17 (+9.26%) | 3,909,600 |
| 9 Aug 2023 | CNY | 23.59 | 23.72 | 23.42 | 23.44 | 23.44 | -0.31 (-1.31%) | 408,200 |
| 8 Aug 2023 | CNY | 23.42 | 23.78 | 23.42 | 23.75 | 23.75 | +0.18 (+0.76%) | 525,000 |
| 7 Aug 2023 | CNY | 23.86 | 23.86 | 23.31 | 23.57 | 23.57 | -0.06 (-0.25%) | 564,400 |
| 4 Aug 2023 | CNY | 24.18 | 24.35 | 23.5 | 23.63 | 23.63 | -0.39 (-1.62%) | 1,016,300 |
| 3 Aug 2023 | CNY | 24.95 | 24.96 | 23.96 | 24.02 | 24.02 | -1.1 (-4.38%) | 1,112,900 |
| 2 Aug 2023 | CNY | 25.09 | 25.35 | 24.61 | 25.12 | 25.12 | +0.01 (+0.04%) | 872,800 |
| 1 Aug 2023 | CNY | 24.87 | 25.35 | 24.56 | 25.11 | 25.11 | +0.24 (+0.97%) | 859,583 |
| 31 Jul 2023 | CNY | 25.2 | 25.45 | 24.82 | 24.87 | 24.87 | -0.33 (-1.31%) | 778,539 |
| 28 Jul 2023 | CNY | 25.2 | 25.5 | 24.71 | 25.2 | 25.2 | -0.25 (-0.98%) | 1,114,337 |
| 27 Jul 2023 | CNY | 25.6 | 25.82 | 25.35 | 25.45 | 25.45 | -0.17 (-0.66%) | 1,132,537 |
| 26 Jul 2023 | CNY | 24.98 | 25.95 | 24.94 | 25.62 | 25.62 | +0.64 (+2.56%) | 1,241,100 |
| 25 Jul 2023 | CNY | 25.1 | 25.1 | 24.75 | 24.98 | 24.98 | +0.24 (+0.97%) | 430,500 |
| 24 Jul 2023 | CNY | 24.93 | 24.96 | 24.35 | 24.74 | 24.74 | -0.02 (-0.08%) | 543,700 |
| 21 Jul 2023 | CNY | 25.2 | 25.39 | 24.62 | 24.76 | 24.76 | -0.43 (-1.71%) | 804,883 |
| 20 Jul 2023 | CNY | 25.74 | 25.86 | 25.16 | 25.19 | 25.19 | -0.55 (-2.14%) | 879,038 |
| 19 Jul 2023 | CNY | 25.65 | 25.88 | 25.3 | 25.74 | 25.74 | +0.1 (+0.39%) | 908,842 |
| 18 Jul 2023 | CNY | 25.38 | 25.85 | 25.06 | 25.64 | 25.64 | +0.35 (+1.38%) | 856,000 |
| 17 Jul 2023 | CNY | 25.23 | 25.44 | 25.05 | 25.29 | 25.29 | +0.06 (+0.24%) | 560,300 |
| 14 Jul 2023 | CNY | 25.28 | 25.48 | 25.02 | 25.23 | 25.23 | -0.06 (-0.24%) | 577,000 |
| 13 Jul 2023 | CNY | 24.98 | 25.42 | 24.71 | 25.29 | 25.29 | +0.41 (+1.65%) | 971,900 |
| 12 Jul 2023 | CNY | 25.19 | 25.65 | 24.76 | 24.88 | 24.88 | -0.12 (-0.48%) | 825,400 |
| 11 Jul 2023 | CNY | 24.58 | 25.12 | 24.58 | 25 | 25 | +0.22 (+0.89%) | 647,400 |
| 10 Jul 2023 | CNY | 24.54 | 24.84 | 24.29 | 24.78 | 24.78 | +0.45 (+1.85%) | 572,000 |
| 7 Jul 2023 | CNY | 24.74 | 24.74 | 24.24 | 24.33 | 24.33 | -0.27 (-1.10%) | 443,200 |
| 6 Jul 2023 | CNY | 24.65 | 24.99 | 24.41 | 24.6 | 24.6 | -0.09 (-0.36%) | 327,700 |
| 5 Jul 2023 | CNY | 24.91 | 25.04 | 24.62 | 24.69 | 24.69 | -0.22 (-0.88%) | 426,200 |
