| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2023 | CNY | 26.26 | 26.26 | 25.6 | 25.87 | 25.87 | -0.51 (-1.93%) | 5,148,680 |
| 5 Sep 2023 | CNY | 27.39 | 27.7 | 26.28 | 26.38 | 26.38 | -1.4 (-5.04%) | 10,466,118 |
| 4 Sep 2023 | CNY | 25.73 | 28.37 | 25.73 | 27.78 | 27.78 | +1.99 (+7.72%) | 12,770,199 |
| 1 Sep 2023 | CNY | 25.3 | 26.99 | 25.27 | 25.79 | 25.79 | +0.99 (+3.99%) | 9,650,065 |
| 31 Aug 2023 | CNY | 25.98 | 26.2 | 24.7 | 24.8 | 24.8 | -1.27 (-4.87%) | 5,071,525 |
| 30 Aug 2023 | CNY | 25.06 | 26.49 | 24.99 | 26.07 | 26.07 | +0.97 (+3.86%) | 6,782,317 |
| 29 Aug 2023 | CNY | 24.24 | 25.22 | 23.8 | 25.1 | 25.1 | +0.81 (+3.33%) | 6,444,586 |
| 28 Aug 2023 | CNY | 24.26 | 24.68 | 22.7 | 24.29 | 24.29 | +1.3 (+5.65%) | 9,582,079 |
| 25 Aug 2023 | CNY | 22.52 | 23.45 | 21.87 | 22.99 | 22.99 | +0.47 (+2.09%) | 5,640,412 |
| 24 Aug 2023 | CNY | 22.66 | 23 | 22.45 | 22.52 | 22.52 | -0.05 (-0.22%) | 2,474,927 |
| 23 Aug 2023 | CNY | 23.02 | 23.25 | 22.46 | 22.57 | 22.57 | -0.6 (-2.59%) | 3,644,138 |
| 22 Aug 2023 | CNY | 23.54 | 23.73 | 22.78 | 23.17 | 23.17 | -0.29 (-1.24%) | 5,880,920 |
| 21 Aug 2023 | CNY | 23.91 | 24.39 | 23.4 | 23.46 | 23.46 | -0.96 (-3.93%) | 3,434,021 |
| 18 Aug 2023 | CNY | 24.86 | 25 | 24.39 | 24.42 | 24.42 | -0.48 (-1.93%) | 3,307,156 |
| 17 Aug 2023 | CNY | 24.38 | 25.5 | 23.85 | 24.9 | 24.9 | +0.44 (+1.80%) | 5,698,728 |
| 16 Aug 2023 | CNY | 23.37 | 24.6 | 23.18 | 24.46 | 24.46 | +0.89 (+3.78%) | 6,000,529 |
| 15 Aug 2023 | CNY | 24 | 24.27 | 23.35 | 23.57 | 23.57 | -0.43 (-1.79%) | 2,271,172 |
| 14 Aug 2023 | CNY | 23.53 | 24.27 | 23.18 | 24 | 24 | +0.18 (+0.76%) | 6,468,128 |
| 11 Aug 2023 | CNY | 24.11 | 24.3 | 23.68 | 23.82 | 23.82 | -0.25 (-1.04%) | 3,695,968 |
| 10 Aug 2023 | CNY | 23.6 | 24.15 | 23.5 | 24.07 | 24.07 | +0.16 (+0.67%) | 4,490,534 |
| 9 Aug 2023 | CNY | 23.88 | 24.22 | 23.67 | 23.91 | 23.91 | +0.06 (+0.25%) | 3,491,300 |
| 8 Aug 2023 | CNY | 24.17 | 24.35 | 23.74 | 23.85 | 23.85 | -0.3 (-1.24%) | 3,163,475 |
| 7 Aug 2023 | CNY | 25.18 | 25.18 | 23.91 | 24.15 | 24.15 | -0.98 (-3.90%) | 8,213,702 |
| 4 Aug 2023 | CNY | 25.68 | 26.4 | 25 | 25.13 | 25.13 | -0.16 (-0.63%) | 4,887,804 |
| 3 Aug 2023 | CNY | 25.14 | 25.44 | 24.61 | 25.29 | 25.29 | +0.11 (+0.44%) | 5,503,453 |
| 2 Aug 2023 | CNY | 25.25 | 25.79 | 24.8 | 25.18 | 25.18 | -0.09 (-0.36%) | 5,194,976 |
| 1 Aug 2023 | CNY | 26.02 | 26.2 | 25 | 25.27 | 25.27 | -0.97 (-3.70%) | 9,045,497 |
| 31 Jul 2023 | CNY | 25.85 | 27.64 | 25.84 | 26.24 | 26.24 | +0.89 (+3.51%) | 14,969,662 |
| 28 Jul 2023 | CNY | 23.53 | 25.71 | 23.53 | 25.35 | 25.35 | +1.79 (+7.60%) | 11,172,985 |
| 27 Jul 2023 | CNY | 24.06 | 24.22 | 23.42 | 23.56 | 23.56 | -0.56 (-2.32%) | 5,158,026 |
