| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 24.86 | 25.03 | 24.29 | 24.45 | 24.45 | -0.48 (-1.93%) | 996,590 |
| 24 Aug 2023 | CNY | 24.8 | 25.07 | 24.49 | 24.93 | 24.93 | +0.21 (+0.85%) | 834,290 |
| 23 Aug 2023 | CNY | 25.2 | 25.2 | 24.49 | 24.72 | 24.72 | -0.32 (-1.28%) | 1,105,460 |
| 22 Aug 2023 | CNY | 26.01 | 26.28 | 24.71 | 25.04 | 25.04 | -1.03 (-3.95%) | 2,159,460 |
| 21 Aug 2023 | CNY | 25.82 | 26.34 | 25.8 | 26.07 | 26.07 | +0.17 (+0.66%) | 1,157,160 |
| 18 Aug 2023 | CNY | 26.27 | 26.45 | 25.89 | 25.9 | 25.9 | -0.49 (-1.86%) | 980,250 |
| 17 Aug 2023 | CNY | 26.1 | 26.48 | 25.78 | 26.39 | 26.39 | +0.39 (+1.50%) | 1,217,600 |
| 16 Aug 2023 | CNY | 25.92 | 26.2 | 25.6 | 26 | 26 | +0.02 (+0.08%) | 861,140 |
| 15 Aug 2023 | CNY | 25.79 | 26.37 | 25.64 | 25.98 | 25.98 | +0.19 (+0.74%) | 1,301,320 |
| 14 Aug 2023 | CNY | 25.5 | 25.86 | 25.16 | 25.79 | 25.79 | +0.04 (+0.16%) | 957,290 |
| 11 Aug 2023 | CNY | 26.47 | 26.47 | 25.72 | 25.75 | 25.75 | -0.55 (-2.09%) | 1,038,400 |
| 10 Aug 2023 | CNY | 26.39 | 26.4 | 26.16 | 26.3 | 26.3 | -0.01 (-0.04%) | 785,600 |
| 9 Aug 2023 | CNY | 26.45 | 26.5 | 26.17 | 26.31 | 26.31 | -0.12 (-0.45%) | 1,001,990 |
| 8 Aug 2023 | CNY | 26.27 | 26.5 | 26.1 | 26.43 | 26.43 | +0.08 (+0.30%) | 787,400 |
| 7 Aug 2023 | CNY | 26.2 | 26.38 | 26.02 | 26.35 | 26.35 | +0.04 (+0.15%) | 1,161,910 |
| 4 Aug 2023 | CNY | 26.3 | 26.57 | 26.22 | 26.31 | 26.31 | -0.04 (-0.15%) | 1,246,650 |
| 3 Aug 2023 | CNY | 26.41 | 26.5 | 26.17 | 26.35 | 26.35 | -0.01 (-0.04%) | 1,106,780 |
| 2 Aug 2023 | CNY | 25.96 | 26.5 | 25.82 | 26.36 | 26.36 | +0.41 (+1.58%) | 1,937,020 |
| 1 Aug 2023 | CNY | 25.8 | 26.09 | 25.8 | 25.95 | 25.95 | +0.03 (+0.12%) | 1,037,610 |
| 31 Jul 2023 | CNY | 25.61 | 26.28 | 25.61 | 25.92 | 25.92 | +0.31 (+1.21%) | 1,581,710 |
| 28 Jul 2023 | CNY | 25.32 | 25.72 | 25.15 | 25.61 | 25.61 | +0.25 (+0.99%) | 1,319,240 |
| 27 Jul 2023 | CNY | 25.26 | 25.58 | 24.98 | 25.36 | 25.36 | +0.21 (+0.83%) | 1,149,310 |
| 26 Jul 2023 | CNY | 25.2 | 25.3 | 25 | 25.15 | 25.15 | -0.03 (-0.12%) | 736,700 |
| 25 Jul 2023 | CNY | 24.92 | 25.34 | 24.87 | 25.18 | 25.18 | +0.2 (+0.80%) | 1,297,700 |
| 24 Jul 2023 | CNY | 24.99 | 25.03 | 24.74 | 24.98 | 24.98 | -0.01 (-0.04%) | 483,200 |
| 21 Jul 2023 | CNY | 24.71 | 25.24 | 24.66 | 24.99 | 24.99 | +0.18 (+0.73%) | 1,034,200 |
| 20 Jul 2023 | CNY | 25 | 25.15 | 24.77 | 24.81 | 24.81 | -0.11 (-0.44%) | 850,700 |
| 19 Jul 2023 | CNY | 24.95 | 25.1 | 24.76 | 24.92 | 24.92 | 0.0 (0.0%) | 549,430 |
| 18 Jul 2023 | CNY | 25 | 25 | 24.61 | 24.92 | 24.92 | +0.14 (+0.56%) | 717,750 |
| 17 Jul 2023 | CNY | 25 | 25 | 24.6 | 24.78 | 24.78 | +0.03 (+0.12%) | 612,500 |
