| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 22.79 | 22.97 | 22.54 | 22.61 | 22.61 | -0.3 (-1.31%) | 576,843 |
| 15 Aug 2023 | CNY | 23.18 | 23.4 | 22.86 | 22.91 | 22.91 | -0.41 (-1.76%) | 642,189 |
| 14 Aug 2023 | CNY | 23.56 | 23.56 | 22.79 | 23.32 | 23.32 | -0.26 (-1.10%) | 865,000 |
| 11 Aug 2023 | CNY | 23.8 | 23.87 | 23.36 | 23.58 | 23.58 | -0.28 (-1.17%) | 793,219 |
| 10 Aug 2023 | CNY | 23.44 | 24 | 23.41 | 23.86 | 23.86 | +0.42 (+1.79%) | 724,752 |
| 9 Aug 2023 | CNY | 23.61 | 23.61 | 23.37 | 23.44 | 23.44 | -0.13 (-0.55%) | 398,104 |
| 8 Aug 2023 | CNY | 23.61 | 23.7 | 23.37 | 23.57 | 23.57 | -0.03 (-0.13%) | 616,496 |
| 7 Aug 2023 | CNY | 23.56 | 23.85 | 23.48 | 23.6 | 23.6 | +0.05 (+0.21%) | 732,400 |
| 4 Aug 2023 | CNY | 23.74 | 23.88 | 23.36 | 23.55 | 23.55 | -0.19 (-0.80%) | 813,380 |
| 3 Aug 2023 | CNY | 23.71 | 23.96 | 23.62 | 23.74 | 23.74 | -0.09 (-0.38%) | 684,888 |
| 2 Aug 2023 | CNY | 23.97 | 24.09 | 23.76 | 23.83 | 23.83 | -0.27 (-1.12%) | 767,340 |
| 1 Aug 2023 | CNY | 24.26 | 24.53 | 24.06 | 24.1 | 24.1 | -0.22 (-0.90%) | 542,200 |
| 31 Jul 2023 | CNY | 24.14 | 24.53 | 24.01 | 24.32 | 24.32 | +0.19 (+0.79%) | 688,920 |
| 28 Jul 2023 | CNY | 24.09 | 24.23 | 23.74 | 24.13 | 24.13 | +0.04 (+0.17%) | 692,580 |
| 27 Jul 2023 | CNY | 25.04 | 25.15 | 23.96 | 24.09 | 24.09 | -0.99 (-3.95%) | 1,774,728 |
| 26 Jul 2023 | CNY | 25.78 | 25.84 | 24.93 | 25.08 | 25.08 | -0.7 (-2.72%) | 1,641,780 |
| 25 Jul 2023 | CNY | 25.13 | 25.81 | 25.02 | 25.78 | 25.78 | +1.01 (+4.08%) | 1,452,666 |
| 24 Jul 2023 | CNY | 26 | 26 | 24.54 | 24.77 | 24.77 | -1.32 (-5.06%) | 1,942,708 |
| 21 Jul 2023 | CNY | 25.01 | 26.48 | 24.75 | 26.09 | 26.09 | +1.02 (+4.07%) | 2,206,439 |
| 20 Jul 2023 | CNY | 24.96 | 25.38 | 24.86 | 25.07 | 25.07 | +0.22 (+0.89%) | 908,208 |
| 19 Jul 2023 | CNY | 25.55 | 25.6 | 24.75 | 24.85 | 24.85 | -0.68 (-2.66%) | 894,588 |
| 18 Jul 2023 | CNY | 25.75 | 25.75 | 25.21 | 25.53 | 25.53 | +0.04 (+0.16%) | 550,237 |
| 17 Jul 2023 | CNY | 25.48 | 25.6 | 25.04 | 25.49 | 25.49 | -0.04 (-0.16%) | 715,814 |
| 14 Jul 2023 | CNY | 25.83 | 25.91 | 25.42 | 25.53 | 25.53 | -0.15 (-0.58%) | 616,124 |
| 13 Jul 2023 | CNY | 25.77 | 25.94 | 25.54 | 25.68 | 25.68 | +0.14 (+0.55%) | 561,489 |
| 12 Jul 2023 | CNY | 26.1 | 26.1 | 25.43 | 25.54 | 25.54 | -0.26 (-1.01%) | 616,760 |
| 11 Jul 2023 | CNY | 25.93 | 26 | 25.36 | 25.8 | 25.8 | 0.0 (0.0%) | 740,880 |
| 10 Jul 2023 | CNY | 26.11 | 26.29 | 25.67 | 25.8 | 25.8 | -0.18 (-0.69%) | 712,560 |
| 7 Jul 2023 | CNY | 25.83 | 26.15 | 25.83 | 25.98 | 25.98 | -0.04 (-0.15%) | 545,260 |
| 6 Jul 2023 | CNY | 26 | 26.2 | 25.85 | 26.02 | 26.02 | +0.05 (+0.19%) | 517,412 |
