| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | CNY | 23.58 | 24.16 | 23.48 | 23.84 | 23.84 | +0.15 (+0.63%) | 3,796,439 |
| 4 Sep 2023 | CNY | 23.84 | 23.96 | 23.24 | 23.69 | 23.69 | -0.31 (-1.29%) | 4,419,122 |
| 1 Sep 2023 | CNY | 23.6 | 24.5 | 23.6 | 24 | 24 | +0.43 (+1.82%) | 5,628,986 |
| 31 Aug 2023 | CNY | 23.5 | 23.86 | 23.41 | 23.57 | 23.57 | -0.44 (-1.83%) | 5,619,808 |
| 30 Aug 2023 | CNY | 22.65 | 24.43 | 22.53 | 24.01 | 24.01 | +1.2 (+5.26%) | 10,351,269 |
| 29 Aug 2023 | CNY | 21.28 | 22.85 | 21.17 | 22.81 | 22.81 | +1.53 (+7.19%) | 7,468,813 |
| 28 Aug 2023 | CNY | 22.5 | 22.89 | 21.24 | 21.28 | 21.28 | +0.13 (+0.61%) | 5,769,851 |
| 25 Aug 2023 | CNY | 22.01 | 22.11 | 21.04 | 21.15 | 21.15 | -1.29 (-5.75%) | 5,233,035 |
| 24 Aug 2023 | CNY | 22.21 | 23 | 21.66 | 22.44 | 22.44 | +0.29 (+1.31%) | 5,594,585 |
| 23 Aug 2023 | CNY | 23 | 23 | 22.1 | 22.15 | 22.15 | -1.14 (-4.89%) | 6,167,031 |
| 22 Aug 2023 | CNY | 24.78 | 24.94 | 22.51 | 23.29 | 23.29 | -1.42 (-5.75%) | 10,110,048 |
| 21 Aug 2023 | CNY | 25.33 | 25.35 | 24.4 | 24.71 | 24.71 | -0.7 (-2.75%) | 7,491,811 |
| 18 Aug 2023 | CNY | 26 | 26.37 | 25.32 | 25.41 | 25.41 | -0.75 (-2.87%) | 10,389,089 |
| 17 Aug 2023 | CNY | 26.19 | 26.36 | 25.49 | 26.16 | 26.16 | -0.74 (-2.75%) | 11,041,985 |
| 16 Aug 2023 | CNY | 25.15 | 26.96 | 24.69 | 26.9 | 26.9 | +1.62 (+6.41%) | 16,202,736 |
| 15 Aug 2023 | CNY | 26.11 | 27.27 | 25.26 | 25.28 | 25.28 | -0.42 (-1.63%) | 16,424,424 |
| 14 Aug 2023 | CNY | 24.1 | 25.79 | 23.61 | 25.7 | 25.7 | +0.84 (+3.38%) | 12,310,223 |
| 11 Aug 2023 | CNY | 24.5 | 25.82 | 24.45 | 24.86 | 24.86 | +0.02 (+0.08%) | 12,657,506 |
| 10 Aug 2023 | CNY | 24.25 | 25.61 | 24.23 | 24.84 | 24.84 | +0.49 (+2.01%) | 12,169,626 |
| 9 Aug 2023 | CNY | 24.23 | 24.47 | 23.67 | 24.35 | 24.35 | -0.18 (-0.73%) | 8,264,184 |
| 8 Aug 2023 | CNY | 23.71 | 25.37 | 23.5 | 24.53 | 24.53 | +0.59 (+2.46%) | 12,576,282 |
| 7 Aug 2023 | CNY | 23.19 | 23.94 | 23.02 | 23.94 | 23.94 | +0.58 (+2.48%) | 8,065,872 |
| 4 Aug 2023 | CNY | 23.48 | 24.12 | 23.29 | 23.36 | 23.36 | -0.37 (-1.56%) | 8,710,822 |
| 3 Aug 2023 | CNY | 24.01 | 24.29 | 23.3 | 23.73 | 23.73 | -0.82 (-3.34%) | 10,488,246 |
| 2 Aug 2023 | CNY | 23.68 | 24.58 | 23.62 | 24.55 | 24.55 | -0.36 (-1.45%) | 13,770,722 |
| 1 Aug 2023 | CNY | 23.23 | 25.97 | 23.23 | 24.91 | 24.91 | +2.1 (+9.21%) | 22,179,731 |
| 31 Jul 2023 | CNY | 22.25 | 22.93 | 22.17 | 22.81 | 22.81 | +0.42 (+1.88%) | 7,190,964 |
| 28 Jul 2023 | CNY | 22.29 | 22.53 | 21.68 | 22.39 | 22.39 | -0.22 (-0.97%) | 7,461,724 |
| 27 Jul 2023 | CNY | 21.84 | 22.92 | 21.78 | 22.61 | 22.61 | +0.68 (+3.10%) | 8,670,566 |
| 26 Jul 2023 | CNY | 22.23 | 22.53 | 21.85 | 21.93 | 21.93 | -0.5 (-2.23%) | 6,646,745 |
