| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 26.35 | 26.8 | 25 | 25.95 | 25.95 | -0.11 (-0.42%) | 10,648,930 |
| 16 Aug 2023 | CNY | 25.13 | 26.44 | 24.94 | 26.06 | 26.06 | +0.71 (+2.80%) | 12,918,167 |
| 15 Aug 2023 | CNY | 25.06 | 25.59 | 24.66 | 25.35 | 25.35 | +0.22 (+0.88%) | 7,557,892 |
| 14 Aug 2023 | CNY | 24.19 | 25.17 | 24.12 | 25.13 | 25.13 | +0.45 (+1.82%) | 6,285,148 |
| 11 Aug 2023 | CNY | 24.93 | 25.74 | 24.6 | 24.68 | 24.68 | -0.45 (-1.79%) | 8,582,629 |
| 10 Aug 2023 | CNY | 25 | 25.55 | 24.71 | 25.13 | 25.13 | +0.34 (+1.37%) | 11,394,148 |
| 9 Aug 2023 | CNY | 24.12 | 25.16 | 24 | 24.79 | 24.79 | +0.41 (+1.68%) | 8,969,509 |
| 8 Aug 2023 | CNY | 22.93 | 24.55 | 22.82 | 24.38 | 24.38 | +1.39 (+6.05%) | 8,552,397 |
| 7 Aug 2023 | CNY | 23.6 | 23.67 | 22.77 | 22.99 | 22.99 | -0.83 (-3.48%) | 5,424,016 |
| 4 Aug 2023 | CNY | 24.43 | 24.43 | 23.61 | 23.82 | 23.82 | -0.61 (-2.50%) | 5,488,989 |
| 3 Aug 2023 | CNY | 24.19 | 24.58 | 24.01 | 24.43 | 24.43 | +0.2 (+0.83%) | 4,325,785 |
| 2 Aug 2023 | CNY | 24.34 | 24.39 | 24 | 24.23 | 24.23 | -0.22 (-0.90%) | 2,953,963 |
| 1 Aug 2023 | CNY | 24.28 | 24.65 | 24.16 | 24.45 | 24.45 | +0.04 (+0.16%) | 4,208,623 |
| 31 Jul 2023 | CNY | 23.89 | 24.45 | 23.88 | 24.41 | 24.41 | +0.52 (+2.18%) | 4,104,559 |
| 28 Jul 2023 | CNY | 23.86 | 24 | 23.45 | 23.89 | 23.89 | 0.0 (0.0%) | 3,779,759 |
| 27 Jul 2023 | CNY | 24.3 | 24.44 | 23.87 | 23.89 | 23.89 | -0.39 (-1.61%) | 4,201,153 |
| 26 Jul 2023 | CNY | 24.6 | 25.22 | 24.21 | 24.28 | 24.28 | -0.02 (-0.08%) | 6,959,334 |
| 25 Jul 2023 | CNY | 23.75 | 24.3 | 23.75 | 24.3 | 24.3 | +0.68 (+2.88%) | 5,088,821 |
| 24 Jul 2023 | CNY | 24.49 | 24.49 | 23.43 | 23.62 | 23.62 | -0.95 (-3.87%) | 5,360,977 |
| 21 Jul 2023 | CNY | 24.1 | 24.86 | 23.77 | 24.57 | 24.57 | +0.17 (+0.70%) | 5,499,538 |
| 20 Jul 2023 | CNY | 24.21 | 24.84 | 24.12 | 24.4 | 24.4 | +0.11 (+0.45%) | 6,930,520 |
| 19 Jul 2023 | CNY | 23.86 | 24.43 | 23.79 | 24.29 | 24.29 | +0.31 (+1.29%) | 5,135,517 |
| 18 Jul 2023 | CNY | 24.7 | 24.71 | 23.98 | 23.98 | 23.98 | -0.8 (-3.23%) | 6,572,142 |
| 17 Jul 2023 | CNY | 24.57 | 24.89 | 24.35 | 24.78 | 24.78 | +0.2 (+0.81%) | 6,236,618 |
| 14 Jul 2023 | CNY | 24.81 | 25.16 | 24.5 | 24.58 | 24.58 | -0.38 (-1.52%) | 9,099,517 |
| 13 Jul 2023 | CNY | 25.64 | 25.8 | 24.53 | 24.96 | 24.96 | -1.27 (-4.84%) | 13,549,100 |
| 12 Jul 2023 | CNY | 27.72 | 28.71 | 26.01 | 26.23 | 26.23 | -2.01 (-7.12%) | 16,499,175 |
| 11 Jul 2023 | CNY | 26.58 | 29.32 | 26.33 | 28.24 | 28.24 | +1.09 (+4.01%) | 17,390,043 |
| 10 Jul 2023 | CNY | 26.85 | 28.49 | 25.8 | 27.15 | 27.15 | -2.55 (-8.59%) | 18,367,312 |
| 7 Jul 2023 | CNY | 29.69 | 32.77 | 29.67 | 29.7 | 29.7 | 0.0 (0.0%) | 30,308,859 |
