| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 25.19 | 25.33 | 24.77 | 24.79 | 24.79 | -0.49 (-1.94%) | 5,434,906 |
| 17 Aug 2023 | CNY | 24.33 | 25.36 | 24.13 | 25.28 | 25.28 | +0.83 (+3.39%) | 8,216,192 |
| 16 Aug 2023 | CNY | 24.5 | 24.7 | 24.4 | 24.45 | 24.45 | -0.14 (-0.57%) | 4,027,500 |
| 15 Aug 2023 | CNY | 24.47 | 24.68 | 24.33 | 24.59 | 24.59 | +0.15 (+0.61%) | 5,164,986 |
| 14 Aug 2023 | CNY | 24.5 | 24.51 | 23.9 | 24.44 | 24.44 | -0.27 (-1.09%) | 7,485,545 |
| 11 Aug 2023 | CNY | 25.23 | 25.3 | 24.68 | 24.71 | 24.71 | -0.52 (-2.06%) | 4,895,891 |
| 10 Aug 2023 | CNY | 25.2 | 25.34 | 24.9 | 25.23 | 25.23 | -0.05 (-0.20%) | 5,277,121 |
| 9 Aug 2023 | CNY | 25.35 | 25.45 | 25.21 | 25.28 | 25.28 | -0.2 (-0.78%) | 3,456,800 |
| 8 Aug 2023 | CNY | 25.41 | 25.6 | 25.3 | 25.48 | 25.48 | +0.06 (+0.24%) | 5,439,510 |
| 7 Aug 2023 | CNY | 25.98 | 25.98 | 25.34 | 25.42 | 25.42 | -0.56 (-2.16%) | 7,428,688 |
| 4 Aug 2023 | CNY | 26.34 | 26.48 | 25.94 | 25.98 | 25.98 | -0.2 (-0.76%) | 5,377,206 |
| 3 Aug 2023 | CNY | 25.87 | 26.3 | 25.77 | 26.18 | 26.18 | +0.3 (+1.16%) | 5,873,572 |
| 2 Aug 2023 | CNY | 26.1 | 26.3 | 25.62 | 25.88 | 25.88 | -0.61 (-2.30%) | 6,398,112 |
| 1 Aug 2023 | CNY | 26.77 | 27 | 26.33 | 26.49 | 26.49 | -0.27 (-1.01%) | 7,981,141 |
| 31 Jul 2023 | CNY | 26.6 | 27.43 | 26.5 | 26.76 | 26.76 | +0.26 (+0.98%) | 12,514,491 |
| 28 Jul 2023 | CNY | 26.05 | 26.52 | 25.83 | 26.5 | 26.5 | +0.42 (+1.61%) | 8,823,305 |
| 27 Jul 2023 | CNY | 25.7 | 26.35 | 25.59 | 26.08 | 26.08 | +0.38 (+1.48%) | 10,038,089 |
| 26 Jul 2023 | CNY | 25.95 | 26.2 | 25.58 | 25.7 | 25.7 | -0.22 (-0.85%) | 6,724,002 |
| 25 Jul 2023 | CNY | 25.73 | 26.27 | 25.73 | 25.92 | 25.92 | +0.55 (+2.17%) | 10,229,424 |
| 24 Jul 2023 | CNY | 25.5 | 25.53 | 25.02 | 25.37 | 25.37 | -0.19 (-0.74%) | 4,751,770 |
| 21 Jul 2023 | CNY | 25.01 | 25.82 | 24.8 | 25.56 | 25.56 | +0.54 (+2.16%) | 8,493,335 |
| 20 Jul 2023 | CNY | 25.03 | 25.44 | 24.95 | 25.02 | 25.02 | +0.02 (+0.08%) | 5,237,017 |
| 19 Jul 2023 | CNY | 24.95 | 25.29 | 24.81 | 25 | 25 | -0.01 (-0.04%) | 4,836,268 |
| 18 Jul 2023 | CNY | 25.06 | 25.15 | 24.8 | 25.01 | 25.01 | +0.05 (+0.20%) | 4,010,940 |
| 17 Jul 2023 | CNY | 25.03 | 25.1 | 24.51 | 24.96 | 24.96 | -0.07 (-0.28%) | 6,222,473 |
| 14 Jul 2023 | CNY | 25.85 | 25.89 | 24.95 | 25.03 | 25.03 | -0.87 (-3.36%) | 13,254,906 |
| 13 Jul 2023 | CNY | 25.61 | 26.08 | 25.52 | 25.9 | 25.9 | +0.25 (+0.97%) | 9,608,281 |
| 12 Jul 2023 | CNY | 25.57 | 25.73 | 25.38 | 25.65 | 25.65 | +0.06 (+0.23%) | 4,541,519 |
| 11 Jul 2023 | CNY | 25.8 | 25.88 | 25.45 | 25.59 | 25.59 | -0.18 (-0.70%) | 4,031,969 |
| 10 Jul 2023 | CNY | 25.68 | 26.12 | 25.68 | 25.77 | 25.77 | +0.09 (+0.35%) | 4,174,216 |
