| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 24.95 | 25.63 | 24.85 | 25.55 | 25.55 | +0.55 (+2.20%) | 820,084 |
| 16 Aug 2023 | CNY | 25.15 | 25.3 | 24.96 | 25 | 25 | -0.18 (-0.71%) | 477,936 |
| 15 Aug 2023 | CNY | 25.26 | 25.36 | 25 | 25.18 | 25.18 | -0.03 (-0.12%) | 400,716 |
| 14 Aug 2023 | CNY | 25.48 | 25.48 | 24.88 | 25.21 | 25.21 | -0.24 (-0.94%) | 735,951 |
| 11 Aug 2023 | CNY | 25.53 | 26.01 | 25.37 | 25.45 | 25.45 | -0.06 (-0.24%) | 1,233,172 |
| 10 Aug 2023 | CNY | 25.45 | 25.61 | 25.21 | 25.51 | 25.51 | -0.14 (-0.55%) | 731,671 |
| 9 Aug 2023 | CNY | 25.7 | 25.84 | 25.33 | 25.65 | 25.65 | -0.15 (-0.58%) | 1,244,066 |
| 8 Aug 2023 | CNY | 26.02 | 26.13 | 25.6 | 25.8 | 25.8 | -0.23 (-0.88%) | 1,138,512 |
| 7 Aug 2023 | CNY | 26.52 | 26.52 | 25.9 | 26.03 | 26.03 | -0.3 (-1.14%) | 1,451,280 |
| 4 Aug 2023 | CNY | 26.66 | 26.8 | 26.33 | 26.33 | 26.33 | -0.23 (-0.87%) | 807,480 |
| 3 Aug 2023 | CNY | 26.68 | 26.93 | 26.4 | 26.56 | 26.56 | -0.04 (-0.15%) | 939,800 |
| 2 Aug 2023 | CNY | 27.03 | 27.03 | 26.51 | 26.6 | 26.6 | -0.42 (-1.55%) | 888,936 |
| 1 Aug 2023 | CNY | 26.92 | 27.22 | 26.7 | 27.02 | 27.02 | +0.03 (+0.11%) | 921,180 |
| 31 Jul 2023 | CNY | 27.01 | 27.33 | 26.76 | 26.99 | 26.99 | -0.08 (-0.30%) | 1,242,696 |
| 28 Jul 2023 | CNY | 26.96 | 27.25 | 26.81 | 27.07 | 27.07 | -0.01 (-0.04%) | 854,448 |
| 27 Jul 2023 | CNY | 27.5 | 27.57 | 26.95 | 27.08 | 27.08 | -0.39 (-1.42%) | 975,017 |
| 26 Jul 2023 | CNY | 27.65 | 27.7 | 27.21 | 27.47 | 27.47 | -0.25 (-0.90%) | 1,145,835 |
| 25 Jul 2023 | CNY | 27.86 | 28 | 27.53 | 27.72 | 27.72 | +0.05 (+0.18%) | 1,116,628 |
| 24 Jul 2023 | CNY | 27.62 | 27.89 | 27.48 | 27.67 | 27.67 | -0.02 (-0.07%) | 1,183,510 |
| 21 Jul 2023 | CNY | 27.77 | 27.88 | 27.5 | 27.69 | 27.69 | -0.08 (-0.29%) | 1,998,180 |
| 20 Jul 2023 | CNY | 27.67 | 27.93 | 27.49 | 27.77 | 27.77 | 0.0 (0.0%) | 1,426,604 |
| 19 Jul 2023 | CNY | 27.44 | 27.97 | 27.26 | 27.77 | 27.77 | +0.39 (+1.42%) | 1,970,464 |
| 18 Jul 2023 | CNY | 26.94 | 27.57 | 26.74 | 27.38 | 27.38 | +0.33 (+1.22%) | 1,472,044 |
| 17 Jul 2023 | CNY | 27.31 | 27.42 | 26.88 | 27.05 | 27.05 | -0.58 (-2.10%) | 1,917,652 |
| 14 Jul 2023 | CNY | 27.42 | 27.91 | 27.19 | 27.63 | 27.63 | +0.24 (+0.88%) | 2,079,593 |
| 13 Jul 2023 | CNY | 26.96 | 27.43 | 26.71 | 27.39 | 27.39 | +0.4 (+1.48%) | 1,626,352 |
| 12 Jul 2023 | CNY | 27.25 | 27.75 | 26.94 | 26.99 | 26.99 | -0.26 (-0.95%) | 1,776,678 |
| 11 Jul 2023 | CNY | 26.99 | 27.57 | 26.3 | 27.25 | 27.25 | +0.23 (+0.85%) | 3,113,780 |
| 10 Jul 2023 | CNY | 25.77 | 27.59 | 25.61 | 27.02 | 27.02 | +1.4 (+5.46%) | 3,550,612 |
| 7 Jul 2023 | CNY | 25.52 | 26.07 | 25.5 | 25.62 | 25.62 | -0.06 (-0.23%) | 1,010,872 |
