| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 29.03 | 29.1 | 28.3 | 28.81 | 28.81 | +0.15 (+0.52%) | 1,917,800 |
| 21 Aug 2023 | CNY | 28.81 | 29.42 | 28.55 | 28.66 | 28.66 | -0.26 (-0.90%) | 1,018,900 |
| 18 Aug 2023 | CNY | 28.86 | 29.5 | 28.63 | 28.92 | 28.92 | -0.08 (-0.28%) | 830,500 |
| 17 Aug 2023 | CNY | 28.71 | 29.28 | 28.61 | 29 | 29 | -0.08 (-0.28%) | 1,275,800 |
| 16 Aug 2023 | CNY | 29.06 | 29.4 | 28.72 | 29.08 | 29.08 | -0.04 (-0.14%) | 1,549,900 |
| 15 Aug 2023 | CNY | 28.3 | 29.18 | 28.27 | 29.12 | 29.12 | +0.83 (+2.93%) | 1,735,200 |
| 14 Aug 2023 | CNY | 27.55 | 28.38 | 27.41 | 28.29 | 28.29 | +0.38 (+1.36%) | 1,304,608 |
| 11 Aug 2023 | CNY | 28.33 | 28.39 | 27.53 | 27.91 | 27.91 | -0.09 (-0.32%) | 1,208,200 |
| 10 Aug 2023 | CNY | 27.88 | 28.26 | 27.62 | 28 | 28 | +0.26 (+0.94%) | 1,280,600 |
| 9 Aug 2023 | CNY | 27.45 | 28.05 | 27.4 | 27.74 | 27.74 | +0.24 (+0.87%) | 1,680,747 |
| 8 Aug 2023 | CNY | 27.71 | 27.88 | 26.94 | 27.5 | 27.5 | 0.0 (0.0%) | 908,617 |
| 7 Aug 2023 | CNY | 26.93 | 27.82 | 26.77 | 27.5 | 27.5 | +0.46 (+1.70%) | 2,004,500 |
| 4 Aug 2023 | CNY | 27 | 27.16 | 26.45 | 27.04 | 27.04 | +0.02 (+0.07%) | 1,288,028 |
| 3 Aug 2023 | CNY | 26.4 | 27.08 | 25.8 | 27.02 | 27.02 | +0.02 (+0.07%) | 1,742,088 |
| 2 Aug 2023 | CNY | 25.33 | 27.72 | 25.08 | 27 | 27 | +1.69 (+6.68%) | 3,558,140 |
| 1 Aug 2023 | CNY | 25.65 | 25.65 | 25.21 | 25.31 | 25.31 | +0.03 (+0.12%) | 530,017 |
| 31 Jul 2023 | CNY | 24.88 | 25.59 | 24.76 | 25.28 | 25.28 | +0.52 (+2.10%) | 811,392 |
| 28 Jul 2023 | CNY | 24.71 | 25.04 | 24.5 | 24.76 | 24.76 | +0.05 (+0.20%) | 471,600 |
| 27 Jul 2023 | CNY | 25.24 | 25.26 | 24.71 | 24.71 | 24.71 | -0.29 (-1.16%) | 453,100 |
| 26 Jul 2023 | CNY | 25.34 | 25.45 | 24.91 | 25 | 25 | -0.32 (-1.26%) | 680,300 |
| 25 Jul 2023 | CNY | 25.6 | 25.99 | 25.28 | 25.32 | 25.32 | +0.02 (+0.08%) | 986,500 |
| 24 Jul 2023 | CNY | 25.63 | 26.1 | 25.21 | 25.3 | 25.3 | -0.66 (-2.54%) | 447,300 |
| 21 Jul 2023 | CNY | 26.02 | 26.34 | 25.77 | 25.96 | 25.96 | -0.42 (-1.59%) | 601,900 |
| 20 Jul 2023 | CNY | 25.63 | 26.74 | 25.5 | 26.38 | 26.38 | +0.71 (+2.77%) | 898,434 |
| 19 Jul 2023 | CNY | 25.51 | 26.05 | 25.51 | 25.67 | 25.67 | -0.07 (-0.27%) | 327,548 |
| 18 Jul 2023 | CNY | 25.7 | 25.91 | 25.5 | 25.74 | 25.74 | -0.06 (-0.23%) | 252,196 |
| 17 Jul 2023 | CNY | 26.5 | 26.5 | 25.54 | 25.8 | 25.8 | -0.7 (-2.64%) | 538,800 |
| 14 Jul 2023 | CNY | 27.02 | 27.02 | 26.46 | 26.5 | 26.5 | -0.35 (-1.30%) | 522,800 |
| 13 Jul 2023 | CNY | 26.62 | 27.6 | 26.62 | 26.85 | 26.85 | +0.1 (+0.37%) | 868,700 |
| 12 Jul 2023 | CNY | 27.4 | 27.4 | 26.7 | 26.75 | 26.75 | -0.46 (-1.69%) | 823,136 |
