| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 20.37 | 20.69 | 20.11 | 20.23 | 20.23 | -0.26 (-1.27%) | 763,140 |
| 24 Aug 2023 | CNY | 20.17 | 20.65 | 19.9 | 20.49 | 20.49 | +0.32 (+1.59%) | 899,590 |
| 23 Aug 2023 | CNY | 20.72 | 20.78 | 20.16 | 20.17 | 20.17 | -0.46 (-2.23%) | 475,100 |
| 22 Aug 2023 | CNY | 20.52 | 20.65 | 20.11 | 20.63 | 20.63 | +0.23 (+1.13%) | 898,600 |
| 21 Aug 2023 | CNY | 20.57 | 20.9 | 20.4 | 20.4 | 20.4 | -0.29 (-1.40%) | 750,600 |
| 18 Aug 2023 | CNY | 20.98 | 21.25 | 20.55 | 20.69 | 20.69 | -0.51 (-2.41%) | 1,057,040 |
| 17 Aug 2023 | CNY | 21.28 | 21.65 | 21 | 21.2 | 21.2 | -0.26 (-1.21%) | 1,276,900 |
| 16 Aug 2023 | CNY | 21.8 | 22.67 | 21.45 | 21.46 | 21.46 | -0.57 (-2.59%) | 1,405,340 |
| 15 Aug 2023 | CNY | 21.8 | 22.08 | 21.25 | 22.03 | 22.03 | -0.02 (-0.09%) | 1,669,690 |
| 14 Aug 2023 | CNY | 21.98 | 22.48 | 21.5 | 22.05 | 22.05 | -0.79 (-3.46%) | 2,757,900 |
| 11 Aug 2023 | CNY | 22.18 | 24.16 | 22.05 | 22.84 | 22.84 | +0.8 (+3.63%) | 3,605,500 |
| 10 Aug 2023 | CNY | 22.15 | 22.9 | 21.82 | 22.04 | 22.04 | -0.92 (-4.01%) | 2,305,750 |
| 9 Aug 2023 | CNY | 22.39 | 23.53 | 21.5 | 22.96 | 22.96 | +1.51 (+7.04%) | 3,435,910 |
| 8 Aug 2023 | CNY | 21.2 | 21.65 | 21.1 | 21.45 | 21.45 | +0.23 (+1.08%) | 677,200 |
| 7 Aug 2023 | CNY | 21.7 | 21.7 | 20.95 | 21.22 | 21.22 | -0.48 (-2.21%) | 1,324,700 |
| 4 Aug 2023 | CNY | 22 | 22.48 | 21.55 | 21.7 | 21.7 | -0.5 (-2.25%) | 1,140,440 |
| 3 Aug 2023 | CNY | 22.68 | 23.19 | 22.15 | 22.2 | 22.2 | -0.65 (-2.84%) | 1,210,900 |
| 2 Aug 2023 | CNY | 23.37 | 23.37 | 22.15 | 22.85 | 22.85 | -0.41 (-1.76%) | 1,574,600 |
| 1 Aug 2023 | CNY | 23.24 | 23.4 | 23.05 | 23.26 | 23.26 | +0.02 (+0.09%) | 323,900 |
| 31 Jul 2023 | CNY | 23.5 | 23.64 | 23.02 | 23.24 | 23.24 | -0.36 (-1.53%) | 612,600 |
| 28 Jul 2023 | CNY | 23.31 | 23.7 | 23.22 | 23.6 | 23.6 | +0.22 (+0.94%) | 629,300 |
| 27 Jul 2023 | CNY | 23.14 | 23.5 | 23.14 | 23.38 | 23.38 | +0.13 (+0.56%) | 249,700 |
| 26 Jul 2023 | CNY | 23.3 | 23.42 | 23.05 | 23.25 | 23.25 | -0.05 (-0.21%) | 261,700 |
| 25 Jul 2023 | CNY | 23.56 | 23.81 | 23.19 | 23.3 | 23.3 | -0.24 (-1.02%) | 498,500 |
| 24 Jul 2023 | CNY | 23.18 | 24.09 | 23.01 | 23.54 | 23.54 | +0.54 (+2.35%) | 986,860 |
| 21 Jul 2023 | CNY | 23 | 23.5 | 22.9 | 23 | 23 | -0.18 (-0.78%) | 443,310 |
| 20 Jul 2023 | CNY | 23.5 | 23.61 | 23.18 | 23.18 | 23.18 | -0.3 (-1.28%) | 473,710 |
| 19 Jul 2023 | CNY | 23.69 | 24.15 | 23.46 | 23.48 | 23.48 | -0.36 (-1.51%) | 416,200 |
| 18 Jul 2023 | CNY | 23.75 | 23.9 | 23.51 | 23.84 | 23.84 | -0.19 (-0.79%) | 398,100 |
| 17 Jul 2023 | CNY | 23.77 | 24.03 | 23.26 | 24.03 | 24.03 | +0.26 (+1.09%) | 457,360 |
