| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 25.41 | 25.7 | 25.06 | 25.24 | 25.24 | -0.07 (-0.28%) | 1,352,797 |
| 18 Aug 2023 | CNY | 25.65 | 26.15 | 25.2 | 25.31 | 25.31 | -0.3 (-1.17%) | 2,294,004 |
| 17 Aug 2023 | CNY | 25.21 | 25.66 | 24.94 | 25.61 | 25.61 | -0.15 (-0.58%) | 2,357,992 |
| 16 Aug 2023 | CNY | 25.87 | 26.8 | 25.62 | 25.76 | 25.76 | -0.53 (-2.02%) | 3,743,814 |
| 15 Aug 2023 | CNY | 24.53 | 26.63 | 24.41 | 26.29 | 26.29 | +1.8 (+7.35%) | 4,847,539 |
| 14 Aug 2023 | CNY | 24.36 | 24.69 | 24.07 | 24.49 | 24.49 | -0.09 (-0.37%) | 529,658 |
| 11 Aug 2023 | CNY | 24.84 | 25.05 | 24.55 | 24.58 | 24.58 | -0.27 (-1.09%) | 465,868 |
| 10 Aug 2023 | CNY | 24.41 | 24.91 | 24.33 | 24.85 | 24.85 | +0.45 (+1.84%) | 558,107 |
| 9 Aug 2023 | CNY | 24.58 | 24.68 | 24.4 | 24.4 | 24.4 | -0.16 (-0.65%) | 274,821 |
| 8 Aug 2023 | CNY | 24.57 | 24.77 | 24.44 | 24.56 | 24.56 | -0.05 (-0.20%) | 320,370 |
| 7 Aug 2023 | CNY | 24.96 | 25.28 | 24.57 | 24.61 | 24.61 | -0.39 (-1.56%) | 667,067 |
| 4 Aug 2023 | CNY | 25.06 | 25.3 | 25 | 25 | 25 | -0.09 (-0.36%) | 462,840 |
| 3 Aug 2023 | CNY | 25.03 | 25.22 | 24.92 | 25.09 | 25.09 | -0.09 (-0.36%) | 485,407 |
| 2 Aug 2023 | CNY | 25.38 | 25.55 | 25.04 | 25.18 | 25.18 | -0.02 (-0.08%) | 517,557 |
| 1 Aug 2023 | CNY | 25.89 | 25.95 | 25.05 | 25.2 | 25.2 | -0.76 (-2.93%) | 1,613,560 |
| 31 Jul 2023 | CNY | 25.39 | 26.14 | 25.3 | 25.96 | 25.96 | +0.57 (+2.24%) | 2,370,526 |
| 28 Jul 2023 | CNY | 25.09 | 25.53 | 24.96 | 25.39 | 25.39 | +0.32 (+1.28%) | 996,797 |
| 27 Jul 2023 | CNY | 25.25 | 25.34 | 25.02 | 25.07 | 25.07 | -0.25 (-0.99%) | 673,078 |
| 26 Jul 2023 | CNY | 25.06 | 25.52 | 24.95 | 25.32 | 25.32 | +0.27 (+1.08%) | 1,385,602 |
| 25 Jul 2023 | CNY | 25.09 | 25.15 | 24.85 | 25.05 | 25.05 | +0.05 (+0.20%) | 614,278 |
| 24 Jul 2023 | CNY | 24.83 | 25.13 | 24.64 | 25 | 25 | +0.17 (+0.68%) | 485,912 |
| 21 Jul 2023 | CNY | 24.71 | 25 | 24.69 | 24.83 | 24.83 | +0.06 (+0.24%) | 517,811 |
| 20 Jul 2023 | CNY | 25.15 | 25.18 | 24.65 | 24.77 | 24.77 | -0.24 (-0.96%) | 646,612 |
| 19 Jul 2023 | CNY | 25.16 | 25.32 | 24.92 | 25.01 | 25.01 | -0.03 (-0.12%) | 521,092 |
| 18 Jul 2023 | CNY | 24.96 | 25.22 | 24.75 | 25.04 | 25.04 | +0.17 (+0.68%) | 970,677 |
| 17 Jul 2023 | CNY | 24.79 | 24.98 | 24.62 | 24.87 | 24.87 | +0.04 (+0.16%) | 511,727 |
| 14 Jul 2023 | CNY | 24.61 | 24.96 | 24.46 | 24.83 | 24.83 | +0.22 (+0.89%) | 684,970 |
| 13 Jul 2023 | CNY | 24.77 | 24.96 | 24.56 | 24.61 | 24.61 | +0.1 (+0.41%) | 761,847 |
| 12 Jul 2023 | CNY | 24.66 | 24.8 | 24.38 | 24.51 | 24.51 | -0.17 (-0.69%) | 803,128 |
| 11 Jul 2023 | CNY | 24.37 | 24.77 | 24.1 | 24.68 | 24.68 | +0.32 (+1.31%) | 1,095,012 |
