| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 23.67 | 24.27 | 23.01 | 23.81 | 23.81 | +0.4 (+1.71%) | 747,856 |
| 16 Aug 2023 | CNY | 24.19 | 24.19 | 23.32 | 23.41 | 23.41 | -0.77 (-3.18%) | 665,576 |
| 15 Aug 2023 | CNY | 24.29 | 24.5 | 23.74 | 24.18 | 24.18 | -0.14 (-0.58%) | 761,115 |
| 14 Aug 2023 | CNY | 23.51 | 24.4 | 23.51 | 24.32 | 24.32 | +0.83 (+3.53%) | 896,247 |
| 11 Aug 2023 | CNY | 23.81 | 24.52 | 23.43 | 23.49 | 23.49 | -0.33 (-1.39%) | 765,837 |
| 10 Aug 2023 | CNY | 23.59 | 24.2 | 23.59 | 23.82 | 23.82 | -0.02 (-0.08%) | 347,325 |
| 9 Aug 2023 | CNY | 23.84 | 24.37 | 23.6 | 23.84 | 23.84 | -0.01 (-0.04%) | 421,280 |
| 8 Aug 2023 | CNY | 24.57 | 24.63 | 23.84 | 23.85 | 23.85 | -0.49 (-2.01%) | 595,262 |
| 7 Aug 2023 | CNY | 25.22 | 25.22 | 24.24 | 24.34 | 24.34 | -0.92 (-3.64%) | 689,444 |
| 4 Aug 2023 | CNY | 24.44 | 25.38 | 24.43 | 25.26 | 25.26 | +0.89 (+3.65%) | 722,508 |
| 3 Aug 2023 | CNY | 24.58 | 24.75 | 24.33 | 24.37 | 24.37 | -0.24 (-0.98%) | 316,801 |
| 2 Aug 2023 | CNY | 25 | 25 | 24.53 | 24.61 | 24.61 | -0.39 (-1.56%) | 279,963 |
| 1 Aug 2023 | CNY | 24.9 | 25.03 | 24.3 | 25 | 25 | +0.33 (+1.34%) | 622,559 |
| 31 Jul 2023 | CNY | 24.66 | 25.21 | 24.48 | 24.67 | 24.67 | +0.06 (+0.24%) | 555,313 |
| 28 Jul 2023 | CNY | 24.65 | 24.93 | 24.49 | 24.61 | 24.61 | -0.03 (-0.12%) | 421,649 |
| 27 Jul 2023 | CNY | 25.5 | 25.87 | 24.6 | 24.64 | 24.64 | -1.03 (-4.01%) | 701,443 |
| 26 Jul 2023 | CNY | 25.65 | 26.08 | 25.37 | 25.67 | 25.67 | +0.03 (+0.12%) | 490,683 |
| 25 Jul 2023 | CNY | 25.56 | 25.71 | 25.12 | 25.64 | 25.64 | +0.46 (+1.83%) | 438,328 |
| 24 Jul 2023 | CNY | 24.87 | 25.66 | 24.52 | 25.18 | 25.18 | +0.43 (+1.74%) | 576,349 |
| 21 Jul 2023 | CNY | 25.63 | 25.7 | 24.55 | 24.75 | 24.75 | -0.5 (-1.98%) | 572,338 |
| 20 Jul 2023 | CNY | 25.5 | 25.99 | 25.18 | 25.25 | 25.25 | -0.51 (-1.98%) | 530,341 |
| 19 Jul 2023 | CNY | 25.66 | 26.05 | 25.65 | 25.76 | 25.76 | +0.21 (+0.82%) | 336,726 |
| 18 Jul 2023 | CNY | 26.5 | 26.5 | 25.49 | 25.55 | 25.55 | -0.63 (-2.41%) | 533,488 |
| 17 Jul 2023 | CNY | 25.88 | 26.54 | 25.82 | 26.18 | 26.18 | +0.07 (+0.27%) | 594,658 |
| 14 Jul 2023 | CNY | 25.7 | 26.5 | 25.7 | 26.11 | 26.11 | +0.35 (+1.36%) | 801,116 |
| 13 Jul 2023 | CNY | 25.24 | 25.82 | 25.04 | 25.76 | 25.76 | +0.68 (+2.71%) | 565,024 |
| 12 Jul 2023 | CNY | 25.74 | 26 | 24.9 | 25.08 | 25.08 | -0.61 (-2.37%) | 637,291 |
| 11 Jul 2023 | CNY | 25.33 | 26.2 | 25.3 | 25.69 | 25.69 | +0.31 (+1.22%) | 701,841 |
| 10 Jul 2023 | CNY | 26.11 | 26.11 | 25.23 | 25.38 | 25.38 | -0.34 (-1.32%) | 516,107 |
| 7 Jul 2023 | CNY | 25.8 | 25.99 | 25.11 | 25.72 | 25.72 | -0.13 (-0.50%) | 725,913 |
