| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 19.29 | 19.38 | 18.95 | 18.98 | 18.98 | -0.35 (-1.81%) | 620,000 |
| 24 Aug 2023 | CNY | 19.15 | 19.66 | 18.85 | 19.33 | 19.33 | +0.18 (+0.94%) | 1,004,400 |
| 23 Aug 2023 | CNY | 19.53 | 19.53 | 18.85 | 19.15 | 19.15 | -0.13 (-0.67%) | 655,800 |
| 22 Aug 2023 | CNY | 19.55 | 19.64 | 19.01 | 19.28 | 19.28 | -0.05 (-0.26%) | 1,506,360 |
| 21 Aug 2023 | CNY | 19.93 | 19.95 | 19.3 | 19.33 | 19.33 | -0.58 (-2.91%) | 579,300 |
| 18 Aug 2023 | CNY | 20.23 | 20.29 | 19.86 | 19.91 | 19.91 | -0.32 (-1.58%) | 589,100 |
| 17 Aug 2023 | CNY | 20 | 20.31 | 19.71 | 20.23 | 20.23 | +0.38 (+1.91%) | 1,055,500 |
| 16 Aug 2023 | CNY | 20.17 | 20.28 | 19.85 | 19.85 | 19.85 | -0.31 (-1.54%) | 478,350 |
| 15 Aug 2023 | CNY | 20.21 | 20.29 | 20.01 | 20.16 | 20.16 | -0.17 (-0.84%) | 518,800 |
| 14 Aug 2023 | CNY | 20 | 20.34 | 19.68 | 20.33 | 20.33 | +0.33 (+1.65%) | 717,070 |
| 11 Aug 2023 | CNY | 20.4 | 20.4 | 19.93 | 20 | 20 | -0.4 (-1.96%) | 772,400 |
| 10 Aug 2023 | CNY | 20.2 | 20.44 | 20.15 | 20.4 | 20.4 | +0.24 (+1.19%) | 449,700 |
| 9 Aug 2023 | CNY | 20.35 | 20.48 | 20.12 | 20.16 | 20.16 | -0.2 (-0.98%) | 1,253,600 |
| 8 Aug 2023 | CNY | 20.46 | 20.7 | 20.12 | 20.36 | 20.36 | -0.1 (-0.49%) | 1,229,440 |
| 7 Aug 2023 | CNY | 20.35 | 20.5 | 20.08 | 20.46 | 20.46 | +0.24 (+1.19%) | 1,485,980 |
| 4 Aug 2023 | CNY | 20.58 | 20.7 | 20.1 | 20.22 | 20.22 | -0.32 (-1.56%) | 1,763,490 |
| 3 Aug 2023 | CNY | 21.16 | 21.4 | 20.42 | 20.54 | 20.54 | -0.62 (-2.93%) | 2,163,980 |
| 2 Aug 2023 | CNY | 20.59 | 21.16 | 20.5 | 21.16 | 21.16 | +0.57 (+2.77%) | 2,583,900 |
| 1 Aug 2023 | CNY | 20.65 | 20.97 | 20.39 | 20.59 | 20.59 | +0.02 (+0.10%) | 1,446,090 |
| 31 Jul 2023 | CNY | 20.48 | 20.78 | 20.19 | 20.57 | 20.57 | +0.1 (+0.49%) | 2,028,760 |
| 28 Jul 2023 | CNY | 20.5 | 20.72 | 20.01 | 20.47 | 20.47 | +0.02 (+0.10%) | 1,310,870 |
| 27 Jul 2023 | CNY | 20.35 | 20.62 | 20.3 | 20.45 | 20.45 | -0.05 (-0.24%) | 609,180 |
| 26 Jul 2023 | CNY | 20.31 | 20.68 | 20.23 | 20.5 | 20.5 | +0.09 (+0.44%) | 1,209,260 |
| 25 Jul 2023 | CNY | 20.6 | 20.7 | 20.16 | 20.41 | 20.41 | -0.07 (-0.34%) | 1,306,350 |
| 24 Jul 2023 | CNY | 20.56 | 20.7 | 20.36 | 20.48 | 20.48 | 0.0 (0.0%) | 918,900 |
| 21 Jul 2023 | CNY | 20.3 | 20.58 | 20.01 | 20.48 | 20.48 | +0.15 (+0.74%) | 1,957,850 |
| 20 Jul 2023 | CNY | 20.53 | 20.67 | 20.23 | 20.33 | 20.33 | -0.13 (-0.64%) | 1,424,700 |
| 19 Jul 2023 | CNY | 20.5 | 20.68 | 20.4 | 20.46 | 20.46 | -0.12 (-0.58%) | 725,300 |
| 18 Jul 2023 | CNY | 20.41 | 20.67 | 20.25 | 20.58 | 20.58 | +0.08 (+0.39%) | 1,249,010 |
| 17 Jul 2023 | CNY | 20.33 | 20.52 | 20.1 | 20.5 | 20.5 | +0.16 (+0.79%) | 1,441,330 |
