| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2023 | CNY | 21.11 | 21.6 | 21.04 | 21.43 | 21.43 | +0.32 (+1.52%) | 1,056,000 |
| 29 Aug 2023 | CNY | 20.25 | 21.15 | 20.24 | 21.11 | 21.11 | +0.83 (+4.09%) | 1,495,500 |
| 28 Aug 2023 | CNY | 21.02 | 21.07 | 19.97 | 20.28 | 20.28 | +0.98 (+5.08%) | 2,448,500 |
| 25 Aug 2023 | CNY | 19.65 | 20.08 | 19.28 | 19.3 | 19.3 | -0.68 (-3.40%) | 1,159,100 |
| 24 Aug 2023 | CNY | 20.06 | 20.21 | 19.59 | 19.98 | 19.98 | -0.08 (-0.40%) | 645,900 |
| 23 Aug 2023 | CNY | 20.09 | 20.34 | 19.89 | 20.06 | 20.06 | -0.03 (-0.15%) | 570,700 |
| 22 Aug 2023 | CNY | 20.09 | 20.4 | 19.78 | 20.09 | 20.09 | +0.07 (+0.35%) | 681,300 |
| 21 Aug 2023 | CNY | 20.59 | 20.68 | 19.8 | 20.02 | 20.02 | -0.36 (-1.77%) | 654,200 |
| 18 Aug 2023 | CNY | 20.44 | 20.79 | 20.37 | 20.38 | 20.38 | -0.01 (-0.05%) | 767,600 |
| 17 Aug 2023 | CNY | 19.86 | 20.5 | 19.76 | 20.39 | 20.39 | +0.57 (+2.88%) | 776,200 |
| 16 Aug 2023 | CNY | 20.25 | 20.43 | 19.81 | 19.82 | 19.82 | -0.36 (-1.78%) | 697,600 |
| 15 Aug 2023 | CNY | 20.8 | 20.8 | 20.13 | 20.18 | 20.18 | -0.49 (-2.37%) | 657,781 |
| 14 Aug 2023 | CNY | 20.64 | 20.69 | 20.18 | 20.67 | 20.67 | +0.09 (+0.44%) | 808,100 |
| 11 Aug 2023 | CNY | 20.96 | 20.96 | 20.49 | 20.58 | 20.58 | -0.38 (-1.81%) | 1,086,700 |
| 10 Aug 2023 | CNY | 21.18 | 21.32 | 20.9 | 20.96 | 20.96 | -0.22 (-1.04%) | 559,200 |
| 9 Aug 2023 | CNY | 21.66 | 21.66 | 21.1 | 21.18 | 21.18 | -0.3 (-1.40%) | 570,800 |
| 8 Aug 2023 | CNY | 21.42 | 21.63 | 21.35 | 21.48 | 21.48 | -0.07 (-0.32%) | 590,381 |
| 7 Aug 2023 | CNY | 21.69 | 21.69 | 21.24 | 21.55 | 21.55 | -0.14 (-0.65%) | 915,400 |
| 4 Aug 2023 | CNY | 21.32 | 22.1 | 21.32 | 21.69 | 21.69 | +0.31 (+1.45%) | 1,301,100 |
| 3 Aug 2023 | CNY | 21.33 | 21.51 | 21.24 | 21.38 | 21.38 | -0.06 (-0.28%) | 599,500 |
| 2 Aug 2023 | CNY | 21.8 | 21.83 | 21.32 | 21.44 | 21.44 | -0.31 (-1.43%) | 931,900 |
| 1 Aug 2023 | CNY | 21.81 | 21.9 | 21.63 | 21.75 | 21.75 | +0.05 (+0.23%) | 479,100 |
| 31 Jul 2023 | CNY | 21.5 | 21.95 | 21.42 | 21.7 | 21.7 | +0.02 (+0.09%) | 921,800 |
| 28 Jul 2023 | CNY | 21.6 | 21.92 | 21.39 | 21.68 | 21.68 | -0.12 (-0.55%) | 907,100 |
| 27 Jul 2023 | CNY | 22 | 22.23 | 21.72 | 21.8 | 21.8 | -0.11 (-0.50%) | 678,800 |
| 26 Jul 2023 | CNY | 22.27 | 22.27 | 21.89 | 21.91 | 21.91 | -0.36 (-1.62%) | 686,700 |
| 25 Jul 2023 | CNY | 22.07 | 22.59 | 22.05 | 22.27 | 22.27 | +0.2 (+0.91%) | 525,200 |
| 24 Jul 2023 | CNY | 22.3 | 22.88 | 21.99 | 22.07 | 22.07 | -0.12 (-0.54%) | 615,200 |
| 21 Jul 2023 | CNY | 22.44 | 22.75 | 22.1 | 22.19 | 22.19 | -0.35 (-1.55%) | 992,600 |
| 20 Jul 2023 | CNY | 23.37 | 23.37 | 22.53 | 22.54 | 22.54 | -0.66 (-2.84%) | 891,700 |
