| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 22.84 | 23.07 | 22.3 | 22.31 | 22.31 | -0.59 (-2.58%) | 16,644,336 |
| 17 Aug 2023 | CNY | 22.85 | 23.08 | 22.45 | 22.9 | 22.9 | +0.1 (+0.44%) | 15,978,439 |
| 16 Aug 2023 | CNY | 23.04 | 23.87 | 22.78 | 22.8 | 22.8 | -0.19 (-0.83%) | 22,900,393 |
| 15 Aug 2023 | CNY | 23.69 | 23.88 | 22.77 | 22.99 | 22.99 | -0.69 (-2.91%) | 25,755,544 |
| 14 Aug 2023 | CNY | 23.85 | 23.85 | 23.07 | 23.68 | 23.68 | -0.33 (-1.37%) | 23,743,233 |
| 11 Aug 2023 | CNY | 24.65 | 24.77 | 24.01 | 24.01 | 24.01 | -0.7 (-2.83%) | 13,627,666 |
| 10 Aug 2023 | CNY | 24.35 | 24.79 | 24.3 | 24.71 | 24.71 | +0.35 (+1.44%) | 14,416,061 |
| 9 Aug 2023 | CNY | 24.48 | 24.59 | 24.25 | 24.36 | 24.36 | -0.3 (-1.22%) | 13,992,764 |
| 8 Aug 2023 | CNY | 24.97 | 25.09 | 24.52 | 24.66 | 24.66 | -0.33 (-1.32%) | 13,907,260 |
| 7 Aug 2023 | CNY | 25.6 | 25.66 | 24.63 | 24.99 | 24.99 | -0.6 (-2.34%) | 28,279,371 |
| 4 Aug 2023 | CNY | 25.6 | 25.85 | 25.2 | 25.59 | 25.59 | -0.04 (-0.16%) | 23,092,227 |
| 3 Aug 2023 | CNY | 25.38 | 26.17 | 25.38 | 25.63 | 25.63 | +0.11 (+0.43%) | 25,268,022 |
| 2 Aug 2023 | CNY | 25.37 | 25.8 | 25.37 | 25.52 | 25.52 | +0.15 (+0.59%) | 12,192,023 |
| 1 Aug 2023 | CNY | 25.33 | 25.81 | 25.04 | 25.37 | 25.37 | -0.39 (-1.51%) | 18,813,379 |
| 31 Jul 2023 | CNY | 26.08 | 26.16 | 25.56 | 25.76 | 25.76 | -0.4 (-1.53%) | 23,324,526 |
| 28 Jul 2023 | CNY | 26.4 | 26.4 | 25.88 | 26.16 | 26.16 | -0.07 (-0.27%) | 14,344,844 |
| 27 Jul 2023 | CNY | 26.66 | 27.13 | 26 | 26.23 | 26.23 | -0.66 (-2.45%) | 21,207,160 |
| 26 Jul 2023 | CNY | 26.66 | 28.26 | 26.5 | 26.89 | 26.89 | +0.23 (+0.86%) | 32,746,512 |
| 25 Jul 2023 | CNY | 27.03 | 27.11 | 26.38 | 26.66 | 26.66 | +0.08 (+0.30%) | 18,484,878 |
| 24 Jul 2023 | CNY | 26.93 | 27.1 | 26.43 | 26.58 | 26.58 | -0.35 (-1.30%) | 14,684,712 |
| 21 Jul 2023 | CNY | 27.1 | 27.29 | 26.75 | 26.93 | 26.93 | -0.28 (-1.03%) | 11,576,140 |
| 20 Jul 2023 | CNY | 27.98 | 28.03 | 27.13 | 27.21 | 27.21 | -0.51 (-1.84%) | 13,668,686 |
| 19 Jul 2023 | CNY | 28.14 | 28.17 | 27.48 | 27.72 | 27.72 | -0.45 (-1.60%) | 17,181,275 |
| 18 Jul 2023 | CNY | 28.59 | 28.6 | 27.9 | 28.17 | 28.17 | 0.0 (0.0%) | 14,484,264 |
| 17 Jul 2023 | CNY | 28.3 | 28.65 | 28.07 | 28.17 | 28.17 | +0.17 (+0.61%) | 17,266,692 |
| 14 Jul 2023 | CNY | 28.08 | 28.41 | 27.54 | 28 | 28 | -0.71 (-2.47%) | 43,284,061 |
| 13 Jul 2023 | CNY | 28.86 | 29.2 | 28.6 | 28.71 | 28.71 | +0.01 (+0.03%) | 14,648,056 |
| 12 Jul 2023 | CNY | 29.4 | 29.4 | 28.58 | 28.7 | 28.7 | -0.53 (-1.81%) | 20,086,358 |
| 11 Jul 2023 | CNY | 29.35 | 29.73 | 28.88 | 29.23 | 29.23 | -0.06 (-0.20%) | 17,210,318 |
| 10 Jul 2023 | CNY | 28.79 | 29.88 | 28.37 | 29.29 | 29.29 | +0.48 (+1.67%) | 25,870,328 |
