| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 24.23 | 24.6 | 24.11 | 24.54 | 24.54 | +0.16 (+0.66%) | 237,730 |
| 16 Aug 2023 | CNY | 24.27 | 24.6 | 24.17 | 24.38 | 24.38 | -0.03 (-0.12%) | 262,035 |
| 15 Aug 2023 | CNY | 24.35 | 24.62 | 24.22 | 24.41 | 24.41 | +0.03 (+0.12%) | 271,987 |
| 14 Aug 2023 | CNY | 24.15 | 24.4 | 24 | 24.38 | 24.38 | +0.08 (+0.33%) | 305,607 |
| 11 Aug 2023 | CNY | 24.73 | 24.73 | 24.28 | 24.3 | 24.3 | -0.38 (-1.54%) | 354,200 |
| 10 Aug 2023 | CNY | 24.55 | 24.69 | 24.41 | 24.68 | 24.68 | +0.13 (+0.53%) | 354,260 |
| 9 Aug 2023 | CNY | 24.88 | 25.24 | 24.52 | 24.55 | 24.55 | -0.25 (-1.01%) | 546,120 |
| 8 Aug 2023 | CNY | 25 | 25 | 24.59 | 24.8 | 24.8 | -0.19 (-0.76%) | 420,660 |
| 7 Aug 2023 | CNY | 25.02 | 25.02 | 24.83 | 24.99 | 24.99 | -0.01 (-0.04%) | 315,570 |
| 4 Aug 2023 | CNY | 25.25 | 25.38 | 24.98 | 25 | 25 | -0.22 (-0.87%) | 560,035 |
| 3 Aug 2023 | CNY | 25.42 | 25.85 | 25.11 | 25.22 | 25.22 | -0.19 (-0.75%) | 457,425 |
| 2 Aug 2023 | CNY | 25.59 | 25.65 | 25.32 | 25.41 | 25.41 | -0.26 (-1.01%) | 427,180 |
| 1 Aug 2023 | CNY | 25.65 | 25.89 | 25.3 | 25.67 | 25.67 | -0.05 (-0.19%) | 1,033,405 |
| 31 Jul 2023 | CNY | 24.92 | 25.88 | 24.92 | 25.72 | 25.72 | +0.68 (+2.72%) | 1,741,490 |
| 28 Jul 2023 | CNY | 24.97 | 25.23 | 24.63 | 25.04 | 25.04 | +0.08 (+0.32%) | 607,430 |
| 27 Jul 2023 | CNY | 25.3 | 25.35 | 24.95 | 24.96 | 24.96 | -0.4 (-1.58%) | 427,380 |
| 26 Jul 2023 | CNY | 25.53 | 25.58 | 25.24 | 25.36 | 25.36 | -0.08 (-0.31%) | 228,470 |
| 25 Jul 2023 | CNY | 24.95 | 25.48 | 24.95 | 25.44 | 25.44 | +0.53 (+2.13%) | 587,050 |
| 24 Jul 2023 | CNY | 25.05 | 25.22 | 24.85 | 24.91 | 24.91 | -0.09 (-0.36%) | 336,255 |
| 21 Jul 2023 | CNY | 25.08 | 25.3 | 24.76 | 25 | 25 | -0.05 (-0.20%) | 260,015 |
| 20 Jul 2023 | CNY | 25.32 | 25.48 | 25 | 25.05 | 25.05 | -0.15 (-0.60%) | 418,870 |
| 19 Jul 2023 | CNY | 25.67 | 25.69 | 25.14 | 25.2 | 25.2 | -0.29 (-1.14%) | 438,995 |
| 18 Jul 2023 | CNY | 25.49 | 25.71 | 25.23 | 25.49 | 25.49 | +0.13 (+0.51%) | 493,720 |
| 17 Jul 2023 | CNY | 25.08 | 25.45 | 24.92 | 25.36 | 25.36 | +0.33 (+1.32%) | 905,210 |
| 14 Jul 2023 | CNY | 25.09 | 25.21 | 24.84 | 25.03 | 25.03 | -0.16 (-0.64%) | 895,055 |
| 13 Jul 2023 | CNY | 25.24 | 25.5 | 24.94 | 25.19 | 25.19 | +0.01 (+0.04%) | 1,292,850 |
| 12 Jul 2023 | CNY | 25.5 | 25.5 | 25.11 | 25.18 | 25.18 | -0.23 (-0.91%) | 289,550 |
| 11 Jul 2023 | CNY | 25.1 | 25.41 | 25.1 | 25.41 | 25.41 | +0.19 (+0.75%) | 504,825 |
| 10 Jul 2023 | CNY | 24.9 | 25.35 | 24.63 | 25.22 | 25.22 | +0.34 (+1.37%) | 728,495 |
| 7 Jul 2023 | CNY | 24.76 | 24.92 | 24.5 | 24.88 | 24.88 | +0.15 (+0.61%) | 635,916 |
