| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 24.62 | 25.33 | 24.62 | 24.8 | 24.8 | -0.04 (-0.16%) | 2,809,736 |
| 18 Aug 2023 | CNY | 25.2 | 25.27 | 24.81 | 24.84 | 24.84 | -0.44 (-1.74%) | 2,856,182 |
| 17 Aug 2023 | CNY | 25.4 | 25.54 | 25.14 | 25.28 | 25.28 | -0.17 (-0.67%) | 2,444,461 |
| 16 Aug 2023 | CNY | 25.15 | 25.66 | 25.08 | 25.45 | 25.45 | +0.2 (+0.79%) | 3,644,600 |
| 15 Aug 2023 | CNY | 25.23 | 25.4 | 24.95 | 25.25 | 25.25 | -0.04 (-0.16%) | 2,295,690 |
| 14 Aug 2023 | CNY | 25.16 | 25.58 | 24.97 | 25.29 | 25.29 | -0.05 (-0.20%) | 2,177,388 |
| 11 Aug 2023 | CNY | 25.48 | 25.67 | 25.28 | 25.34 | 25.34 | -0.21 (-0.82%) | 2,500,604 |
| 10 Aug 2023 | CNY | 25.35 | 25.61 | 25.19 | 25.55 | 25.55 | +0.2 (+0.79%) | 3,026,756 |
| 9 Aug 2023 | CNY | 25.33 | 25.6 | 25.12 | 25.35 | 25.35 | -0.04 (-0.16%) | 3,292,778 |
| 8 Aug 2023 | CNY | 24.5 | 25.51 | 24.42 | 25.39 | 25.39 | +0.85 (+3.46%) | 7,906,956 |
| 7 Aug 2023 | CNY | 24.87 | 24.93 | 24.28 | 24.54 | 24.54 | -0.32 (-1.29%) | 6,986,628 |
| 4 Aug 2023 | CNY | 25.18 | 25.35 | 24.78 | 24.86 | 24.86 | -0.31 (-1.23%) | 4,751,767 |
| 3 Aug 2023 | CNY | 25.03 | 25.48 | 24.8 | 25.17 | 25.17 | +0.14 (+0.56%) | 6,414,185 |
| 2 Aug 2023 | CNY | 25.97 | 26.03 | 24.54 | 25.03 | 25.03 | -1 (-3.84%) | 13,173,600 |
| 1 Aug 2023 | CNY | 25.8 | 26.3 | 25.8 | 26.03 | 26.03 | +0.01 (+0.04%) | 2,714,866 |
| 31 Jul 2023 | CNY | 26.15 | 26.44 | 25.81 | 26.02 | 26.02 | -0.08 (-0.31%) | 5,396,851 |
| 28 Jul 2023 | CNY | 25.9 | 26.32 | 25.7 | 26.1 | 26.1 | +0.12 (+0.46%) | 4,215,005 |
| 27 Jul 2023 | CNY | 26.3 | 26.39 | 25.89 | 25.98 | 25.98 | -0.23 (-0.88%) | 4,829,985 |
| 26 Jul 2023 | CNY | 26.8 | 26.9 | 25.86 | 26.21 | 26.21 | -0.57 (-2.13%) | 5,405,462 |
| 25 Jul 2023 | CNY | 26.7 | 27.02 | 26.66 | 26.78 | 26.78 | +0.08 (+0.30%) | 2,577,100 |
| 24 Jul 2023 | CNY | 26.28 | 26.89 | 26.24 | 26.7 | 26.7 | +0.41 (+1.56%) | 3,863,843 |
| 21 Jul 2023 | CNY | 26.24 | 26.56 | 26.12 | 26.29 | 26.29 | +0.04 (+0.15%) | 1,983,940 |
| 20 Jul 2023 | CNY | 26.56 | 26.73 | 26.13 | 26.25 | 26.25 | -0.25 (-0.94%) | 2,941,849 |
| 19 Jul 2023 | CNY | 26.93 | 26.95 | 26.45 | 26.5 | 26.5 | -0.43 (-1.60%) | 2,415,998 |
| 18 Jul 2023 | CNY | 26.59 | 27.01 | 26.45 | 26.93 | 26.93 | +0.34 (+1.28%) | 3,504,848 |
| 17 Jul 2023 | CNY | 26.55 | 26.77 | 26.39 | 26.59 | 26.59 | -0.02 (-0.08%) | 2,992,746 |
| 14 Jul 2023 | CNY | 26.99 | 26.99 | 26.59 | 26.61 | 26.61 | -0.33 (-1.22%) | 3,039,446 |
| 13 Jul 2023 | CNY | 26.9 | 27.32 | 26.6 | 26.94 | 26.94 | +0.22 (+0.82%) | 5,989,396 |
| 12 Jul 2023 | CNY | 27.29 | 27.44 | 26.67 | 26.72 | 26.72 | -0.58 (-2.12%) | 5,189,925 |
| 11 Jul 2023 | CNY | 27.32 | 27.4 | 26.5 | 27.3 | 27.3 | +0.15 (+0.55%) | 5,394,835 |
