| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 22.29 | 22.86 | 21.58 | 22.1 | 22.1 | -0.19 (-0.85%) | 2,201,728 |
| 18 Aug 2023 | CNY | 22.61 | 22.88 | 22.29 | 22.29 | 22.29 | -0.32 (-1.42%) | 586,964 |
| 17 Aug 2023 | CNY | 22.27 | 22.63 | 21.9 | 22.61 | 22.61 | +0.18 (+0.80%) | 830,896 |
| 16 Aug 2023 | CNY | 22.78 | 22.92 | 22.3 | 22.43 | 22.43 | -0.43 (-1.88%) | 788,032 |
| 15 Aug 2023 | CNY | 23.31 | 23.64 | 22.4 | 22.86 | 22.86 | -0.51 (-2.18%) | 1,535,746 |
| 14 Aug 2023 | CNY | 23.21 | 23.46 | 22.81 | 23.37 | 23.37 | +0.04 (+0.17%) | 910,468 |
| 11 Aug 2023 | CNY | 23.81 | 23.87 | 23.26 | 23.33 | 23.33 | -0.5 (-2.10%) | 1,012,656 |
| 10 Aug 2023 | CNY | 23.6 | 23.94 | 23.15 | 23.83 | 23.83 | +0.49 (+2.10%) | 1,339,296 |
| 9 Aug 2023 | CNY | 23.5 | 23.71 | 23.23 | 23.34 | 23.34 | -0.16 (-0.68%) | 890,032 |
| 8 Aug 2023 | CNY | 22.82 | 23.7 | 22.4 | 23.5 | 23.5 | +0.69 (+3.02%) | 2,608,662 |
| 7 Aug 2023 | CNY | 22.51 | 22.85 | 22.29 | 22.81 | 22.81 | +0.28 (+1.24%) | 1,096,272 |
| 4 Aug 2023 | CNY | 23.04 | 23.48 | 22.39 | 22.53 | 22.53 | -0.48 (-2.09%) | 2,113,192 |
| 3 Aug 2023 | CNY | 22.76 | 23.22 | 22.38 | 23.01 | 23.01 | +0.4 (+1.77%) | 1,437,747 |
| 2 Aug 2023 | CNY | 22.6 | 22.91 | 22.41 | 22.61 | 22.61 | -0.18 (-0.79%) | 1,155,768 |
| 1 Aug 2023 | CNY | 23 | 23 | 22.5 | 22.79 | 22.79 | -0.18 (-0.78%) | 920,014 |
| 31 Jul 2023 | CNY | 22.84 | 23.38 | 22.62 | 22.97 | 22.97 | +0.13 (+0.57%) | 1,551,512 |
| 28 Jul 2023 | CNY | 22.9 | 23.15 | 22.64 | 22.84 | 22.84 | -0.19 (-0.83%) | 1,179,317 |
| 27 Jul 2023 | CNY | 23.39 | 23.39 | 22.98 | 23.03 | 23.03 | -0.17 (-0.73%) | 652,336 |
| 26 Jul 2023 | CNY | 23.27 | 23.33 | 22.83 | 23.2 | 23.2 | -0.03 (-0.13%) | 1,440,590 |
| 25 Jul 2023 | CNY | 24.1 | 24.47 | 23 | 23.23 | 23.23 | -0.67 (-2.80%) | 2,531,432 |
| 24 Jul 2023 | CNY | 24.07 | 24.07 | 23.65 | 23.9 | 23.9 | -0.09 (-0.38%) | 1,011,153 |
| 21 Jul 2023 | CNY | 24.07 | 24.55 | 23.8 | 23.99 | 23.99 | -0.08 (-0.33%) | 1,305,540 |
| 20 Jul 2023 | CNY | 24.5 | 24.68 | 24.02 | 24.07 | 24.07 | -0.51 (-2.07%) | 640,580 |
| 19 Jul 2023 | CNY | 24.51 | 24.87 | 24.3 | 24.58 | 24.58 | -0.04 (-0.16%) | 921,116 |
| 18 Jul 2023 | CNY | 24.2 | 25 | 24.2 | 24.62 | 24.62 | +0.35 (+1.44%) | 1,301,772 |
| 17 Jul 2023 | CNY | 24.8 | 24.92 | 24.21 | 24.27 | 24.27 | -0.53 (-2.14%) | 1,207,392 |
| 14 Jul 2023 | CNY | 24.15 | 25.2 | 24.11 | 24.8 | 24.8 | +0.66 (+2.73%) | 2,217,512 |
| 13 Jul 2023 | CNY | 24.21 | 24.42 | 23.83 | 24.14 | 24.14 | -0.07 (-0.29%) | 1,329,947 |
| 12 Jul 2023 | CNY | 23.77 | 24.58 | 23.7 | 24.21 | 24.21 | +0.38 (+1.59%) | 1,938,156 |
| 11 Jul 2023 | CNY | 23.32 | 24.04 | 23.32 | 23.83 | 23.83 | +0.3 (+1.27%) | 1,368,448 |
