| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 24.8 | 25.7 | 24.6 | 25.42 | 25.42 | +0.62 (+2.50%) | 2,664,786 |
| 16 Aug 2023 | CNY | 25.8 | 26.08 | 24.8 | 24.8 | 24.8 | -1.17 (-4.51%) | 3,138,081 |
| 15 Aug 2023 | CNY | 26.26 | 26.3 | 25.7 | 25.97 | 25.97 | -0.29 (-1.10%) | 2,474,253 |
| 14 Aug 2023 | CNY | 25.51 | 26.26 | 25.38 | 26.26 | 26.26 | +0.48 (+1.86%) | 2,677,052 |
| 11 Aug 2023 | CNY | 25.76 | 26.2 | 25.62 | 25.78 | 25.78 | -0.26 (-1.00%) | 3,189,147 |
| 10 Aug 2023 | CNY | 25.14 | 26.2 | 25.13 | 26.04 | 26.04 | +1.02 (+4.08%) | 4,952,778 |
| 9 Aug 2023 | CNY | 25.01 | 25.38 | 24.92 | 25.02 | 25.02 | -0.31 (-1.22%) | 1,578,608 |
| 8 Aug 2023 | CNY | 25.44 | 25.67 | 25.11 | 25.33 | 25.33 | +0.24 (+0.96%) | 2,556,731 |
| 7 Aug 2023 | CNY | 24.77 | 25.17 | 24.61 | 25.09 | 25.09 | +0.36 (+1.46%) | 1,779,193 |
| 4 Aug 2023 | CNY | 24.73 | 24.99 | 24.5 | 24.73 | 24.73 | +0.14 (+0.57%) | 1,504,448 |
| 3 Aug 2023 | CNY | 24.74 | 25.17 | 24.52 | 24.59 | 24.59 | -0.32 (-1.28%) | 2,046,417 |
| 2 Aug 2023 | CNY | 25.3 | 25.3 | 24.68 | 24.91 | 24.91 | -0.49 (-1.93%) | 1,968,537 |
| 1 Aug 2023 | CNY | 25 | 25.47 | 24.52 | 25.4 | 25.4 | +0.51 (+2.05%) | 2,517,838 |
| 31 Jul 2023 | CNY | 24.93 | 25.1 | 24.75 | 24.89 | 24.89 | -0.05 (-0.20%) | 1,538,469 |
| 28 Jul 2023 | CNY | 24.93 | 25.1 | 24.5 | 24.94 | 24.94 | +0.01 (+0.04%) | 1,881,182 |
| 27 Jul 2023 | CNY | 25.3 | 25.62 | 24.88 | 24.93 | 24.93 | -0.28 (-1.11%) | 2,010,436 |
| 26 Jul 2023 | CNY | 25.62 | 25.79 | 25.07 | 25.21 | 25.21 | -0.59 (-2.29%) | 2,336,170 |
| 25 Jul 2023 | CNY | 25.61 | 25.98 | 25.51 | 25.8 | 25.8 | +0.38 (+1.49%) | 2,394,099 |
| 24 Jul 2023 | CNY | 25.6 | 25.98 | 25.23 | 25.42 | 25.42 | -0.2 (-0.78%) | 2,600,313 |
| 21 Jul 2023 | CNY | 27.41 | 27.67 | 25.61 | 25.62 | 25.62 | -2.08 (-7.51%) | 5,670,226 |
| 20 Jul 2023 | CNY | 29.89 | 30.43 | 27.66 | 27.7 | 27.7 | -3.01 (-9.80%) | 7,241,055 |
| 19 Jul 2023 | CNY | 30 | 31.67 | 29.6 | 30.71 | 30.71 | +0.4 (+1.32%) | 6,597,091 |
| 18 Jul 2023 | CNY | 31.81 | 32.19 | 30.01 | 30.31 | 30.31 | -2.57 (-7.82%) | 9,486,811 |
| 17 Jul 2023 | CNY | 30.49 | 34.46 | 29.05 | 32.88 | 32.88 | +2.77 (+9.20%) | 14,123,213 |
| 14 Jul 2023 | CNY | 30.88 | 30.99 | 29.8 | 30.11 | 30.11 | -1.62 (-5.11%) | 8,063,784 |
| 13 Jul 2023 | CNY | 30.9 | 32.64 | 30.6 | 31.73 | 31.73 | +0.02 (+0.06%) | 10,753,333 |
| 12 Jul 2023 | CNY | 29.25 | 33 | 28.66 | 31.71 | 31.71 | +1.93 (+6.48%) | 12,632,470 |
| 11 Jul 2023 | CNY | 29.12 | 30.6 | 28.73 | 29.78 | 29.78 | +0.25 (+0.85%) | 7,585,163 |
| 10 Jul 2023 | CNY | 32 | 33 | 29.51 | 29.53 | 29.53 | -0.94 (-3.09%) | 11,722,081 |
| 7 Jul 2023 | CNY | 28.83 | 30.62 | 28.1 | 30.47 | 30.47 | +1.64 (+5.69%) | 12,603,866 |
