| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 22.44 | 22.97 | 22.22 | 22.74 | 22.74 | +0.06 (+0.26%) | 7,363,541 |
| 16 Aug 2023 | CNY | 23.62 | 23.66 | 22.68 | 22.68 | 22.68 | -1.01 (-4.26%) | 12,837,789 |
| 15 Aug 2023 | CNY | 24.35 | 24.39 | 23.49 | 23.69 | 23.69 | -0.64 (-2.63%) | 9,075,712 |
| 14 Aug 2023 | CNY | 23.74 | 24.41 | 23.66 | 24.33 | 24.33 | +0.33 (+1.38%) | 7,479,389 |
| 11 Aug 2023 | CNY | 24.47 | 24.85 | 24 | 24 | 24 | -0.45 (-1.84%) | 6,164,283 |
| 10 Aug 2023 | CNY | 24.4 | 24.74 | 24.22 | 24.45 | 24.45 | -0.12 (-0.49%) | 6,014,400 |
| 9 Aug 2023 | CNY | 24.64 | 25.3 | 24.5 | 24.57 | 24.57 | -0.13 (-0.53%) | 7,593,423 |
| 8 Aug 2023 | CNY | 25.21 | 25.21 | 24.68 | 24.7 | 24.7 | -0.51 (-2.02%) | 6,581,691 |
| 7 Aug 2023 | CNY | 25 | 25.34 | 24.8 | 25.21 | 25.21 | +0.14 (+0.56%) | 10,166,445 |
| 4 Aug 2023 | CNY | 24.36 | 25.36 | 24.36 | 25.07 | 25.07 | +0.8 (+3.30%) | 14,171,489 |
| 3 Aug 2023 | CNY | 24.12 | 24.46 | 24.05 | 24.27 | 24.27 | -0.13 (-0.53%) | 6,203,190 |
| 2 Aug 2023 | CNY | 24.47 | 24.61 | 24.09 | 24.4 | 24.4 | -0.11 (-0.45%) | 8,796,137 |
| 1 Aug 2023 | CNY | 23.97 | 24.87 | 23.71 | 24.51 | 24.51 | +0.63 (+2.64%) | 14,782,239 |
| 31 Jul 2023 | CNY | 23.28 | 24.37 | 23.13 | 23.88 | 23.88 | +0.6 (+2.58%) | 12,525,583 |
| 28 Jul 2023 | CNY | 23.08 | 23.35 | 22.71 | 23.28 | 23.28 | +0.32 (+1.39%) | 7,668,469 |
| 27 Jul 2023 | CNY | 23.06 | 23.41 | 22.88 | 22.96 | 22.96 | +0.02 (+0.09%) | 9,667,303 |
| 26 Jul 2023 | CNY | 23.82 | 23.82 | 22.85 | 22.94 | 22.94 | -0.91 (-3.82%) | 11,389,998 |
| 25 Jul 2023 | CNY | 23.98 | 24.11 | 23.58 | 23.85 | 23.85 | +0.35 (+1.49%) | 7,952,230 |
| 24 Jul 2023 | CNY | 23.88 | 24.09 | 23.43 | 23.5 | 23.5 | -0.33 (-1.38%) | 7,556,691 |
| 21 Jul 2023 | CNY | 24.28 | 24.49 | 23.64 | 23.83 | 23.83 | -0.65 (-2.66%) | 11,863,239 |
| 20 Jul 2023 | CNY | 25.39 | 25.45 | 24.33 | 24.48 | 24.48 | -0.9 (-3.55%) | 11,042,130 |
| 19 Jul 2023 | CNY | 25.15 | 25.96 | 25.15 | 25.38 | 25.38 | +0.39 (+1.56%) | 7,618,642 |
| 18 Jul 2023 | CNY | 25.51 | 25.6 | 24.95 | 24.99 | 24.99 | -0.67 (-2.61%) | 8,750,302 |
| 17 Jul 2023 | CNY | 25.8 | 26.11 | 25.6 | 25.66 | 25.66 | -0.23 (-0.89%) | 6,417,462 |
| 14 Jul 2023 | CNY | 25.55 | 26.16 | 25.48 | 25.89 | 25.89 | +0.42 (+1.65%) | 11,452,794 |
| 13 Jul 2023 | CNY | 25.64 | 25.79 | 25.22 | 25.47 | 25.47 | +0.07 (+0.28%) | 10,695,366 |
| 12 Jul 2023 | CNY | 26.6 | 26.6 | 25.35 | 25.4 | 25.4 | -1.33 (-4.98%) | 16,409,764 |
| 11 Jul 2023 | CNY | 26.9 | 27.19 | 26.66 | 26.73 | 26.73 | -0.26 (-0.96%) | 10,258,729 |
| 10 Jul 2023 | CNY | 28.15 | 28.35 | 26.93 | 26.99 | 26.99 | -0.92 (-3.30%) | 12,975,349 |
| 7 Jul 2023 | CNY | 28.55 | 28.55 | 27.2 | 27.91 | 27.91 | -0.64 (-2.24%) | 16,922,831 |
