| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 24 | 24.11 | 23.5 | 23.54 | 23.54 | -0.44 (-1.83%) | 803,735 |
| 18 Aug 2023 | CNY | 23.55 | 24.44 | 23.54 | 23.98 | 23.98 | +0.42 (+1.78%) | 1,865,901 |
| 17 Aug 2023 | CNY | 22.94 | 23.66 | 22.75 | 23.56 | 23.56 | +0.62 (+2.70%) | 1,044,582 |
| 16 Aug 2023 | CNY | 23.57 | 23.57 | 22.7 | 22.94 | 22.94 | -0.63 (-2.67%) | 1,362,443 |
| 15 Aug 2023 | CNY | 23.64 | 24.1 | 23.42 | 23.57 | 23.57 | -0.19 (-0.80%) | 911,005 |
| 14 Aug 2023 | CNY | 23.6 | 24.18 | 23.37 | 23.76 | 23.76 | +0.41 (+1.76%) | 1,220,132 |
| 11 Aug 2023 | CNY | 24.52 | 24.55 | 23.17 | 23.35 | 23.35 | -1.03 (-4.22%) | 2,124,497 |
| 10 Aug 2023 | CNY | 23.8 | 24.48 | 23.63 | 24.38 | 24.38 | +0.55 (+2.31%) | 1,492,958 |
| 9 Aug 2023 | CNY | 24.18 | 24.18 | 23.6 | 23.83 | 23.83 | -0.35 (-1.45%) | 659,404 |
| 8 Aug 2023 | CNY | 24.48 | 24.48 | 23.65 | 24.18 | 24.18 | -0.25 (-1.02%) | 1,843,677 |
| 7 Aug 2023 | CNY | 24.11 | 24.97 | 23.86 | 24.43 | 24.43 | +0.32 (+1.33%) | 1,768,309 |
| 4 Aug 2023 | CNY | 23.7 | 24.66 | 23.66 | 24.11 | 24.11 | +0.35 (+1.47%) | 1,028,049 |
| 3 Aug 2023 | CNY | 23.7 | 23.96 | 23.63 | 23.76 | 23.76 | -0.04 (-0.17%) | 567,904 |
| 2 Aug 2023 | CNY | 24 | 24 | 23.48 | 23.8 | 23.8 | -0.15 (-0.63%) | 543,910 |
| 1 Aug 2023 | CNY | 24.26 | 24.26 | 23.5 | 23.95 | 23.95 | -0.26 (-1.07%) | 1,031,021 |
| 31 Jul 2023 | CNY | 24.1 | 24.35 | 24.02 | 24.21 | 24.21 | +0.03 (+0.12%) | 695,844 |
| 28 Jul 2023 | CNY | 24.15 | 24.39 | 23.86 | 24.18 | 24.18 | -0.21 (-0.86%) | 918,996 |
| 27 Jul 2023 | CNY | 24.76 | 24.76 | 24.1 | 24.39 | 24.39 | -0.09 (-0.37%) | 507,318 |
| 26 Jul 2023 | CNY | 25.28 | 25.41 | 24.35 | 24.48 | 24.48 | -0.75 (-2.97%) | 951,668 |
| 25 Jul 2023 | CNY | 25.65 | 25.95 | 25.18 | 25.23 | 25.23 | -0.23 (-0.90%) | 957,731 |
| 24 Jul 2023 | CNY | 24.88 | 25.6 | 24.71 | 25.46 | 25.46 | +0.56 (+2.25%) | 1,290,311 |
| 21 Jul 2023 | CNY | 25.83 | 25.87 | 24.83 | 24.9 | 24.9 | -0.85 (-3.30%) | 1,281,940 |
| 20 Jul 2023 | CNY | 25.9 | 26.34 | 25.63 | 25.75 | 25.75 | -0.13 (-0.50%) | 1,282,424 |
| 19 Jul 2023 | CNY | 25.92 | 26.13 | 25.2 | 25.88 | 25.88 | -0.14 (-0.54%) | 1,846,922 |
| 18 Jul 2023 | CNY | 26.45 | 26.57 | 25.88 | 26.02 | 26.02 | -0.53 (-2.00%) | 1,091,115 |
| 17 Jul 2023 | CNY | 26.99 | 26.99 | 26.2 | 26.55 | 26.55 | -0.15 (-0.56%) | 927,290 |
| 14 Jul 2023 | CNY | 26.61 | 26.88 | 26.36 | 26.7 | 26.7 | -0.03 (-0.11%) | 985,200 |
| 13 Jul 2023 | CNY | 26.01 | 26.9 | 25.64 | 26.73 | 26.73 | +0.85 (+3.28%) | 1,870,360 |
| 12 Jul 2023 | CNY | 26.48 | 26.78 | 25.74 | 25.88 | 25.88 | -0.67 (-2.52%) | 1,762,667 |
| 11 Jul 2023 | CNY | 27.03 | 27.03 | 26.46 | 26.55 | 26.55 | -0.47 (-1.74%) | 1,475,000 |
