| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 24.45 | 24.45 | 23.55 | 23.71 | 23.71 | -0.74 (-3.03%) | 3,838,360 |
| 24 Aug 2023 | CNY | 22.98 | 24.88 | 22.95 | 24.45 | 24.45 | +1.45 (+6.30%) | 7,217,040 |
| 23 Aug 2023 | CNY | 23.44 | 23.45 | 23 | 23 | 23 | -0.47 (-2.00%) | 2,198,900 |
| 22 Aug 2023 | CNY | 23.81 | 23.97 | 23.08 | 23.47 | 23.47 | -0.34 (-1.43%) | 3,254,930 |
| 21 Aug 2023 | CNY | 23.8 | 24.23 | 23.8 | 23.81 | 23.81 | -0.13 (-0.54%) | 2,178,210 |
| 18 Aug 2023 | CNY | 24.41 | 24.69 | 23.93 | 23.94 | 23.94 | -0.47 (-1.93%) | 3,211,870 |
| 17 Aug 2023 | CNY | 23.69 | 24.48 | 23.51 | 24.41 | 24.41 | +0.54 (+2.26%) | 4,187,300 |
| 16 Aug 2023 | CNY | 24.18 | 24.2 | 23.54 | 23.87 | 23.87 | -0.46 (-1.89%) | 4,410,200 |
| 15 Aug 2023 | CNY | 24.43 | 24.57 | 24.12 | 24.33 | 24.33 | -0.16 (-0.65%) | 3,068,200 |
| 14 Aug 2023 | CNY | 24.4 | 24.63 | 24.01 | 24.49 | 24.49 | -0.35 (-1.41%) | 5,397,880 |
| 11 Aug 2023 | CNY | 25.71 | 25.82 | 24.8 | 24.84 | 24.84 | -0.9 (-3.50%) | 5,950,400 |
| 10 Aug 2023 | CNY | 25.53 | 25.85 | 25.35 | 25.74 | 25.74 | +0.05 (+0.19%) | 4,272,050 |
| 9 Aug 2023 | CNY | 25.5 | 25.96 | 25.46 | 25.69 | 25.69 | -0.11 (-0.43%) | 3,822,320 |
| 8 Aug 2023 | CNY | 25.65 | 25.98 | 25.32 | 25.8 | 25.8 | +0.04 (+0.16%) | 5,627,840 |
| 7 Aug 2023 | CNY | 26.11 | 26.27 | 25.47 | 25.76 | 25.76 | -0.51 (-1.94%) | 7,746,600 |
| 4 Aug 2023 | CNY | 26.78 | 26.82 | 26.2 | 26.27 | 26.27 | -0.26 (-0.98%) | 10,883,660 |
| 3 Aug 2023 | CNY | 25.37 | 26.68 | 25.32 | 26.53 | 26.53 | +1.02 (+4.00%) | 12,341,530 |
| 2 Aug 2023 | CNY | 25.8 | 25.96 | 25.46 | 25.51 | 25.51 | -0.39 (-1.51%) | 4,962,730 |
| 1 Aug 2023 | CNY | 25.9 | 26.35 | 25.63 | 25.9 | 25.9 | +0.01 (+0.04%) | 7,266,590 |
| 31 Jul 2023 | CNY | 25.9 | 26.18 | 25.64 | 25.89 | 25.89 | +0.29 (+1.13%) | 7,572,660 |
| 28 Jul 2023 | CNY | 24.78 | 25.78 | 24.61 | 25.6 | 25.6 | +0.7 (+2.81%) | 7,994,640 |
| 27 Jul 2023 | CNY | 24.97 | 25.13 | 24.8 | 24.9 | 24.9 | -0.29 (-1.15%) | 3,586,850 |
| 26 Jul 2023 | CNY | 25.3 | 25.3 | 24.85 | 25.19 | 25.19 | -0.12 (-0.47%) | 4,465,510 |
| 25 Jul 2023 | CNY | 24.85 | 25.47 | 24.85 | 25.31 | 25.31 | +0.61 (+2.47%) | 6,963,600 |
| 24 Jul 2023 | CNY | 25.16 | 25.16 | 24.61 | 24.7 | 24.7 | -0.44 (-1.75%) | 4,507,570 |
| 21 Jul 2023 | CNY | 24.62 | 25.45 | 24.56 | 25.14 | 25.14 | +0.42 (+1.70%) | 5,741,250 |
| 20 Jul 2023 | CNY | 24.8 | 24.95 | 24.7 | 24.72 | 24.72 | -0.02 (-0.08%) | 3,600,800 |
| 19 Jul 2023 | CNY | 24.63 | 24.9 | 24.54 | 24.74 | 24.74 | +0.02 (+0.08%) | 2,181,480 |
| 18 Jul 2023 | CNY | 24.74 | 24.88 | 24.46 | 24.72 | 24.72 | -0.03 (-0.12%) | 2,242,260 |
| 17 Jul 2023 | CNY | 24.66 | 24.84 | 24.52 | 24.75 | 24.75 | -0.14 (-0.56%) | 1,946,000 |
