| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 25.71 | 25.95 | 25.06 | 25.22 | 25.22 | -0.49 (-1.91%) | 2,843,010 |
| 24 Aug 2023 | CNY | 25.91 | 26.15 | 25.15 | 25.71 | 25.71 | -0.18 (-0.70%) | 3,817,890 |
| 23 Aug 2023 | CNY | 26.64 | 26.64 | 25.71 | 25.89 | 25.89 | -0.81 (-3.03%) | 4,879,080 |
| 22 Aug 2023 | CNY | 26.5 | 26.94 | 26.09 | 26.7 | 26.7 | +0.18 (+0.68%) | 3,593,880 |
| 21 Aug 2023 | CNY | 27.51 | 27.55 | 26.5 | 26.52 | 26.52 | -0.95 (-3.46%) | 2,966,420 |
| 18 Aug 2023 | CNY | 27.52 | 28.14 | 27.43 | 27.47 | 27.47 | -0.09 (-0.33%) | 3,194,100 |
| 17 Aug 2023 | CNY | 26.45 | 27.67 | 26.4 | 27.56 | 27.56 | +1.01 (+3.80%) | 4,071,650 |
| 16 Aug 2023 | CNY | 27.15 | 27.34 | 26.55 | 26.55 | 26.55 | -0.58 (-2.14%) | 2,321,340 |
| 15 Aug 2023 | CNY | 27.16 | 27.28 | 26.88 | 27.13 | 27.13 | -0.06 (-0.22%) | 2,093,980 |
| 14 Aug 2023 | CNY | 27.02 | 27.31 | 26.73 | 27.19 | 27.19 | +0.06 (+0.22%) | 2,757,070 |
| 11 Aug 2023 | CNY | 27.48 | 27.67 | 27.1 | 27.13 | 27.13 | -0.33 (-1.20%) | 1,655,100 |
| 10 Aug 2023 | CNY | 27.25 | 27.79 | 27.24 | 27.46 | 27.46 | +0.16 (+0.59%) | 1,883,330 |
| 9 Aug 2023 | CNY | 27.56 | 27.63 | 27.16 | 27.3 | 27.3 | -0.26 (-0.94%) | 2,585,900 |
| 8 Aug 2023 | CNY | 28.22 | 28.25 | 27.39 | 27.56 | 27.56 | -0.67 (-2.37%) | 4,362,100 |
| 7 Aug 2023 | CNY | 28.22 | 28.4 | 28.1 | 28.23 | 28.23 | +0.02 (+0.07%) | 2,957,590 |
| 4 Aug 2023 | CNY | 28.19 | 28.31 | 28 | 28.21 | 28.21 | +0.12 (+0.43%) | 2,364,910 |
| 3 Aug 2023 | CNY | 28.35 | 28.37 | 28.01 | 28.09 | 28.09 | -0.31 (-1.09%) | 2,533,200 |
| 2 Aug 2023 | CNY | 28.63 | 28.87 | 28.25 | 28.4 | 28.4 | -0.36 (-1.25%) | 2,586,140 |
| 1 Aug 2023 | CNY | 28.09 | 28.9 | 28.01 | 28.76 | 28.76 | +0.65 (+2.31%) | 4,769,930 |
| 31 Jul 2023 | CNY | 28.18 | 28.5 | 27.9 | 28.11 | 28.11 | -0.09 (-0.32%) | 4,258,000 |
| 28 Jul 2023 | CNY | 28.29 | 28.56 | 27.96 | 28.2 | 28.2 | -0.3 (-1.05%) | 3,280,390 |
| 27 Jul 2023 | CNY | 28.79 | 29.12 | 28.4 | 28.5 | 28.5 | -0.14 (-0.49%) | 1,997,360 |
| 26 Jul 2023 | CNY | 29 | 29 | 28.56 | 28.64 | 28.64 | -0.24 (-0.83%) | 1,496,100 |
| 25 Jul 2023 | CNY | 28.77 | 28.98 | 28.4 | 28.88 | 28.88 | +0.28 (+0.98%) | 2,847,380 |
| 24 Jul 2023 | CNY | 28.28 | 28.74 | 28.27 | 28.6 | 28.6 | +0.14 (+0.49%) | 2,401,610 |
| 21 Jul 2023 | CNY | 28.03 | 28.86 | 28.01 | 28.46 | 28.46 | +0.23 (+0.81%) | 2,719,630 |
| 20 Jul 2023 | CNY | 28.65 | 28.82 | 28.2 | 28.23 | 28.23 | -0.39 (-1.36%) | 2,134,920 |
| 19 Jul 2023 | CNY | 29.15 | 29.5 | 28.49 | 28.62 | 28.62 | -0.53 (-1.82%) | 2,848,230 |
| 18 Jul 2023 | CNY | 29.59 | 29.59 | 29 | 29.15 | 29.15 | -0.25 (-0.85%) | 2,573,740 |
| 17 Jul 2023 | CNY | 29.45 | 29.58 | 29.12 | 29.4 | 29.4 | +0.06 (+0.20%) | 1,850,250 |
