| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 22.32 | 22.6 | 21.93 | 22.3 | 22.3 | -0.05 (-0.22%) | 578,090 |
| 11 Aug 2023 | CNY | 22.69 | 22.71 | 22.34 | 22.35 | 22.35 | -0.3 (-1.32%) | 360,927 |
| 10 Aug 2023 | CNY | 22.62 | 23.02 | 22.55 | 22.65 | 22.65 | +0.09 (+0.40%) | 436,807 |
| 9 Aug 2023 | CNY | 22.36 | 22.61 | 22.28 | 22.56 | 22.56 | +0.2 (+0.89%) | 480,294 |
| 8 Aug 2023 | CNY | 22.36 | 22.6 | 22.18 | 22.36 | 22.36 | -0.06 (-0.27%) | 411,768 |
| 7 Aug 2023 | CNY | 22.46 | 22.68 | 22.3 | 22.42 | 22.42 | -0.11 (-0.49%) | 643,686 |
| 4 Aug 2023 | CNY | 22.26 | 22.85 | 22.26 | 22.53 | 22.53 | +0.06 (+0.27%) | 388,033 |
| 3 Aug 2023 | CNY | 22.82 | 22.97 | 22.41 | 22.47 | 22.47 | -0.37 (-1.62%) | 496,228 |
| 2 Aug 2023 | CNY | 22.7 | 23.02 | 22.55 | 22.84 | 22.84 | +0.09 (+0.40%) | 526,266 |
| 1 Aug 2023 | CNY | 22.4 | 22.93 | 22.4 | 22.75 | 22.75 | +0.44 (+1.97%) | 1,184,836 |
| 31 Jul 2023 | CNY | 24 | 24 | 22.25 | 22.31 | 22.31 | -1.55 (-6.50%) | 1,833,596 |
| 28 Jul 2023 | CNY | 23.9 | 24.06 | 23.65 | 23.86 | 23.86 | -0.17 (-0.71%) | 457,114 |
| 27 Jul 2023 | CNY | 24.23 | 24.57 | 23.99 | 24.03 | 24.03 | -0.32 (-1.31%) | 456,759 |
| 26 Jul 2023 | CNY | 24.32 | 24.56 | 24.2 | 24.35 | 24.35 | -0.11 (-0.45%) | 398,075 |
| 25 Jul 2023 | CNY | 24.18 | 24.5 | 24.05 | 24.46 | 24.46 | +0.33 (+1.37%) | 400,280 |
| 24 Jul 2023 | CNY | 24.22 | 24.34 | 23.83 | 24.13 | 24.13 | +0.08 (+0.33%) | 541,405 |
| 21 Jul 2023 | CNY | 24.29 | 24.44 | 23.95 | 24.05 | 24.05 | -0.26 (-1.07%) | 541,700 |
| 20 Jul 2023 | CNY | 25.04 | 25.04 | 24.18 | 24.31 | 24.31 | -0.63 (-2.53%) | 496,352 |
| 19 Jul 2023 | CNY | 25.33 | 25.6 | 24.86 | 24.94 | 24.94 | -0.46 (-1.81%) | 656,200 |
| 18 Jul 2023 | CNY | 25.36 | 25.64 | 25.15 | 25.4 | 25.4 | +0.04 (+0.16%) | 446,939 |
| 17 Jul 2023 | CNY | 25.36 | 25.79 | 24.95 | 25.36 | 25.36 | +0.07 (+0.28%) | 795,475 |
| 14 Jul 2023 | CNY | 25.26 | 25.67 | 24.91 | 25.29 | 25.29 | +0.11 (+0.44%) | 601,928 |
| 13 Jul 2023 | CNY | 25.66 | 25.66 | 24.88 | 25.18 | 25.18 | -0.04 (-0.16%) | 548,749 |
| 12 Jul 2023 | CNY | 26 | 26 | 25.18 | 25.22 | 25.22 | -0.58 (-2.25%) | 528,062 |
| 11 Jul 2023 | CNY | 25.39 | 25.89 | 25.08 | 25.8 | 25.8 | +0.54 (+2.14%) | 584,346 |
| 10 Jul 2023 | CNY | 25.86 | 25.86 | 25.15 | 25.26 | 25.26 | -0.28 (-1.10%) | 452,954 |
| 7 Jul 2023 | CNY | 25.92 | 26.03 | 25.47 | 25.54 | 25.54 | -0.26 (-1.01%) | 507,797 |
| 6 Jul 2023 | CNY | 25.83 | 26.24 | 25.51 | 25.8 | 25.8 | +0.11 (+0.43%) | 500,627 |
| 5 Jul 2023 | CNY | 25.7 | 26.13 | 25.62 | 25.69 | 25.69 | -0.37 (-1.42%) | 558,809 |
| 4 Jul 2023 | CNY | 25.62 | 26.17 | 25.62 | 26.06 | 26.06 | +0.38 (+1.48%) | 845,214 |
