| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 22.82 | 22.82 | 21.9 | 21.98 | 21.98 | -0.87 (-3.81%) | 469,060 |
| 24 Aug 2023 | CNY | 22.25 | 23.2 | 22.05 | 22.85 | 22.85 | +0.59 (+2.65%) | 605,620 |
| 23 Aug 2023 | CNY | 22.72 | 22.72 | 22.15 | 22.26 | 22.26 | -0.46 (-2.02%) | 382,490 |
| 22 Aug 2023 | CNY | 22.93 | 23.2 | 22 | 22.72 | 22.72 | 0.0 (0.0%) | 452,470 |
| 21 Aug 2023 | CNY | 23 | 23.2 | 22.68 | 22.72 | 22.72 | -0.18 (-0.79%) | 596,960 |
| 18 Aug 2023 | CNY | 22.95 | 23.48 | 22.9 | 22.9 | 22.9 | +0.14 (+0.62%) | 721,520 |
| 17 Aug 2023 | CNY | 22.15 | 22.92 | 21.89 | 22.76 | 22.76 | +0.49 (+2.20%) | 541,570 |
| 16 Aug 2023 | CNY | 22.77 | 22.94 | 22.23 | 22.27 | 22.27 | -0.62 (-2.71%) | 480,720 |
| 15 Aug 2023 | CNY | 23.36 | 23.45 | 22.64 | 22.89 | 22.89 | -0.26 (-1.12%) | 460,910 |
| 14 Aug 2023 | CNY | 23.19 | 23.32 | 22.77 | 23.15 | 23.15 | -0.1 (-0.43%) | 613,190 |
| 11 Aug 2023 | CNY | 23.8 | 23.82 | 23.22 | 23.25 | 23.25 | -0.52 (-2.19%) | 705,000 |
| 10 Aug 2023 | CNY | 23.66 | 23.95 | 23.43 | 23.77 | 23.77 | +0.05 (+0.21%) | 973,020 |
| 9 Aug 2023 | CNY | 24.31 | 24.31 | 23.7 | 23.72 | 23.72 | -0.6 (-2.47%) | 833,540 |
| 8 Aug 2023 | CNY | 24.46 | 24.5 | 24.02 | 24.32 | 24.32 | -0.14 (-0.57%) | 649,990 |
| 7 Aug 2023 | CNY | 24.25 | 24.65 | 24.19 | 24.46 | 24.46 | +0.24 (+0.99%) | 1,142,540 |
| 4 Aug 2023 | CNY | 24.1 | 24.47 | 23.98 | 24.22 | 24.22 | +0.07 (+0.29%) | 922,070 |
| 3 Aug 2023 | CNY | 24.35 | 24.42 | 24.09 | 24.15 | 24.15 | -0.3 (-1.23%) | 822,770 |
| 2 Aug 2023 | CNY | 24.76 | 24.78 | 24.32 | 24.45 | 24.45 | -0.31 (-1.25%) | 740,150 |
| 1 Aug 2023 | CNY | 24.68 | 24.95 | 24.61 | 24.76 | 24.76 | -0.05 (-0.20%) | 784,410 |
| 31 Jul 2023 | CNY | 25.57 | 25.66 | 24.72 | 24.81 | 24.81 | -0.56 (-2.21%) | 1,265,060 |
| 28 Jul 2023 | CNY | 26.3 | 26.78 | 24.91 | 25.37 | 25.37 | -0.83 (-3.17%) | 1,256,990 |
| 27 Jul 2023 | CNY | 27.6 | 27.61 | 26.06 | 26.2 | 26.2 | -1.5 (-5.42%) | 1,814,850 |
| 26 Jul 2023 | CNY | 26.63 | 29.1 | 26.56 | 27.7 | 27.7 | +0.93 (+3.47%) | 2,593,150 |
| 25 Jul 2023 | CNY | 26.7 | 27.3 | 26.27 | 26.77 | 26.77 | +0.23 (+0.87%) | 1,023,440 |
| 24 Jul 2023 | CNY | 25.83 | 26.71 | 25.59 | 26.54 | 26.54 | +0.41 (+1.57%) | 924,390 |
| 21 Jul 2023 | CNY | 26.8 | 27.37 | 25.97 | 26.13 | 26.13 | -0.47 (-1.77%) | 1,364,790 |
| 20 Jul 2023 | CNY | 27.65 | 27.65 | 26.39 | 26.6 | 26.6 | -1.02 (-3.69%) | 1,457,930 |
| 19 Jul 2023 | CNY | 27.97 | 28.65 | 27.4 | 27.62 | 27.62 | -0.75 (-2.64%) | 2,242,760 |
| 18 Jul 2023 | CNY | 27.06 | 29.6 | 27.06 | 28.37 | 28.37 | +1.37 (+5.07%) | 3,724,360 |
| 17 Jul 2023 | CNY | 27 | 27.31 | 26.84 | 27 | 27 | -0.25 (-0.92%) | 927,000 |
