| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 21.9 | 22.2 | 21.77 | 22.18 | 22.18 | +0.08 (+0.36%) | 657,400 |
| 11 Aug 2023 | CNY | 22.67 | 22.67 | 21.79 | 22.1 | 22.1 | -0.35 (-1.56%) | 1,233,677 |
| 10 Aug 2023 | CNY | 22.62 | 22.86 | 22.35 | 22.45 | 22.45 | -0.33 (-1.45%) | 571,900 |
| 9 Aug 2023 | CNY | 23.29 | 23.29 | 22.31 | 22.78 | 22.78 | -0.01 (-0.04%) | 802,500 |
| 8 Aug 2023 | CNY | 22.9 | 23.05 | 22.6 | 22.79 | 22.79 | +0.01 (+0.04%) | 347,800 |
| 7 Aug 2023 | CNY | 23.18 | 23.33 | 22.45 | 22.78 | 22.78 | -0.32 (-1.39%) | 578,400 |
| 4 Aug 2023 | CNY | 23.02 | 23.2 | 22.82 | 23.1 | 23.1 | +0.01 (+0.04%) | 598,400 |
| 3 Aug 2023 | CNY | 23.56 | 23.66 | 22.69 | 23.09 | 23.09 | -0.57 (-2.41%) | 1,663,200 |
| 2 Aug 2023 | CNY | 23.77 | 24.22 | 23.56 | 23.66 | 23.66 | -0.3 (-1.25%) | 665,700 |
| 1 Aug 2023 | CNY | 24.59 | 24.92 | 23.82 | 23.96 | 23.96 | -0.61 (-2.48%) | 1,012,600 |
| 31 Jul 2023 | CNY | 24.81 | 25.28 | 24.3 | 24.57 | 24.57 | -0.1 (-0.41%) | 1,865,354 |
| 28 Jul 2023 | CNY | 23.69 | 25.2 | 23.41 | 24.67 | 24.67 | +0.7 (+2.92%) | 2,794,900 |
| 27 Jul 2023 | CNY | 25.87 | 26.12 | 23.79 | 23.97 | 23.97 | +0.2 (+0.84%) | 3,319,324 |
| 26 Jul 2023 | CNY | 23.9 | 24.1 | 23.43 | 23.77 | 23.77 | +0.01 (+0.04%) | 857,100 |
| 25 Jul 2023 | CNY | 23.36 | 23.92 | 22.93 | 23.76 | 23.76 | +0.72 (+3.12%) | 1,245,300 |
| 24 Jul 2023 | CNY | 22.65 | 23.06 | 22.5 | 23.04 | 23.04 | +0.36 (+1.59%) | 459,100 |
| 21 Jul 2023 | CNY | 22.97 | 23.19 | 22.42 | 22.68 | 22.68 | -0.22 (-0.96%) | 805,400 |
| 20 Jul 2023 | CNY | 23.3 | 23.56 | 22.75 | 22.9 | 22.9 | -0.57 (-2.43%) | 821,600 |
| 19 Jul 2023 | CNY | 22.89 | 23.56 | 22.81 | 23.47 | 23.47 | +0.43 (+1.87%) | 1,380,841 |
| 18 Jul 2023 | CNY | 22.96 | 23.2 | 22.56 | 23.04 | 23.04 | +0.09 (+0.39%) | 1,327,600 |
| 17 Jul 2023 | CNY | 23.35 | 23.47 | 22.87 | 22.95 | 22.95 | -0.49 (-2.09%) | 1,132,500 |
| 14 Jul 2023 | CNY | 23.52 | 23.93 | 23.05 | 23.44 | 23.44 | -0.36 (-1.51%) | 1,358,527 |
| 13 Jul 2023 | CNY | 24.36 | 24.65 | 23.63 | 23.8 | 23.8 | -0.64 (-2.62%) | 1,396,300 |
| 12 Jul 2023 | CNY | 24.65 | 25.97 | 24.32 | 24.44 | 24.44 | -0.2 (-0.81%) | 2,375,016 |
| 11 Jul 2023 | CNY | 23.65 | 24.8 | 23.24 | 24.64 | 24.64 | +1.1 (+4.67%) | 2,130,100 |
| 10 Jul 2023 | CNY | 24.2 | 24.48 | 23.41 | 23.54 | 23.54 | -0.66 (-2.73%) | 2,037,438 |
| 7 Jul 2023 | CNY | 24.38 | 24.87 | 23.96 | 24.2 | 24.2 | -0.28 (-1.14%) | 1,143,198 |
| 6 Jul 2023 | CNY | 24.22 | 24.63 | 23.31 | 24.48 | 24.48 | +0.44 (+1.83%) | 1,550,300 |
| 5 Jul 2023 | CNY | 24.81 | 24.99 | 23.98 | 24.04 | 24.04 | -0.64 (-2.59%) | 1,611,451 |
| 4 Jul 2023 | CNY | 23.99 | 25.32 | 23.99 | 24.68 | 24.68 | +0.53 (+2.19%) | 3,597,029 |
