| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 21.58 | 21.58 | 20.66 | 20.8 | 20.8 | -0.5 (-2.35%) | 987,000 |
| 24 Aug 2023 | CNY | 21.7 | 21.77 | 21.01 | 21.3 | 21.3 | -0.27 (-1.25%) | 861,800 |
| 23 Aug 2023 | CNY | 22.04 | 22.08 | 21.52 | 21.57 | 21.57 | -0.4 (-1.82%) | 504,100 |
| 22 Aug 2023 | CNY | 21.87 | 22.06 | 21.44 | 21.97 | 21.97 | +0.27 (+1.24%) | 935,600 |
| 21 Aug 2023 | CNY | 22.1 | 22.25 | 21.7 | 21.7 | 21.7 | -0.5 (-2.25%) | 791,300 |
| 18 Aug 2023 | CNY | 22.02 | 22.6 | 22.02 | 22.2 | 22.2 | -0.06 (-0.27%) | 817,000 |
| 17 Aug 2023 | CNY | 22.19 | 22.55 | 21.5 | 22.26 | 22.26 | +0.25 (+1.14%) | 735,900 |
| 16 Aug 2023 | CNY | 22 | 22.43 | 21.96 | 22.01 | 22.01 | -0.02 (-0.09%) | 906,910 |
| 15 Aug 2023 | CNY | 22.33 | 22.47 | 21.95 | 22.03 | 22.03 | -0.24 (-1.08%) | 944,470 |
| 14 Aug 2023 | CNY | 22.44 | 22.45 | 21.8 | 22.27 | 22.27 | -0.16 (-0.71%) | 1,157,900 |
| 11 Aug 2023 | CNY | 23 | 23.11 | 22.42 | 22.43 | 22.43 | -0.61 (-2.65%) | 1,052,100 |
| 10 Aug 2023 | CNY | 23.29 | 23.31 | 22.94 | 23.04 | 23.04 | -0.05 (-0.22%) | 635,400 |
| 9 Aug 2023 | CNY | 23.62 | 23.62 | 23.03 | 23.09 | 23.09 | -0.53 (-2.24%) | 941,810 |
| 8 Aug 2023 | CNY | 24.15 | 24.15 | 23.51 | 23.62 | 23.62 | -0.37 (-1.54%) | 797,700 |
| 7 Aug 2023 | CNY | 23.52 | 24.1 | 23.35 | 23.99 | 23.99 | +0.47 (+2.00%) | 1,784,840 |
| 4 Aug 2023 | CNY | 23.13 | 23.57 | 22.9 | 23.52 | 23.52 | +0.39 (+1.69%) | 1,199,300 |
| 3 Aug 2023 | CNY | 23.25 | 23.39 | 22.82 | 23.13 | 23.13 | -0.29 (-1.24%) | 1,494,100 |
| 2 Aug 2023 | CNY | 24 | 24 | 23.25 | 23.42 | 23.42 | -0.47 (-1.97%) | 1,407,900 |
| 1 Aug 2023 | CNY | 23.57 | 24.65 | 23.21 | 23.89 | 23.89 | +0.33 (+1.40%) | 2,054,800 |
| 31 Jul 2023 | CNY | 23.6 | 23.79 | 23.23 | 23.56 | 23.56 | +0.06 (+0.26%) | 1,708,300 |
| 28 Jul 2023 | CNY | 24.02 | 24.12 | 23.2 | 23.5 | 23.5 | -0.5 (-2.08%) | 2,146,200 |
| 27 Jul 2023 | CNY | 24.26 | 24.83 | 23.85 | 24 | 24 | -0.28 (-1.15%) | 1,953,800 |
| 26 Jul 2023 | CNY | 25.18 | 25.39 | 24.11 | 24.28 | 24.28 | -1.05 (-4.15%) | 2,482,400 |
| 25 Jul 2023 | CNY | 25.5 | 25.77 | 24.81 | 25.33 | 25.33 | +0.21 (+0.84%) | 2,487,600 |
| 24 Jul 2023 | CNY | 25.41 | 26.3 | 24.7 | 25.12 | 25.12 | +0.18 (+0.72%) | 3,005,500 |
| 21 Jul 2023 | CNY | 25.48 | 25.98 | 24.86 | 24.94 | 24.94 | -0.76 (-2.96%) | 3,118,000 |
| 20 Jul 2023 | CNY | 26.2 | 26.63 | 25.55 | 25.7 | 25.7 | -0.51 (-1.95%) | 4,014,800 |
| 19 Jul 2023 | CNY | 26.03 | 26.39 | 25.82 | 26.21 | 26.21 | -0.09 (-0.34%) | 2,682,200 |
| 18 Jul 2023 | CNY | 26 | 26.99 | 25.7 | 26.3 | 26.3 | -0.25 (-0.94%) | 8,011,100 |
| 17 Jul 2023 | CNY | 24.2 | 26.55 | 23.62 | 26.55 | 26.55 | +2.41 (+9.98%) | 7,439,100 |
