| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 22.7 | 23.3 | 22.41 | 22.42 | 22.42 | -0.31 (-1.36%) | 1,504,865 |
| 15 Aug 2023 | CNY | 22.8 | 23.19 | 22.27 | 22.73 | 22.73 | -0.22 (-0.96%) | 2,262,727 |
| 14 Aug 2023 | CNY | 23 | 23.28 | 22.12 | 22.95 | 22.95 | -0.05 (-0.22%) | 2,653,759 |
| 11 Aug 2023 | CNY | 23.38 | 23.63 | 22.97 | 23 | 23 | -0.27 (-1.16%) | 912,611 |
| 10 Aug 2023 | CNY | 23.6 | 23.6 | 22.8 | 23.27 | 23.27 | -0.05 (-0.21%) | 1,038,785 |
| 9 Aug 2023 | CNY | 22.9 | 23.84 | 22.85 | 23.32 | 23.32 | +0.48 (+2.10%) | 1,890,134 |
| 8 Aug 2023 | CNY | 23.11 | 23.62 | 22.78 | 22.84 | 22.84 | -0.49 (-2.10%) | 1,910,282 |
| 7 Aug 2023 | CNY | 25.13 | 25.13 | 22.61 | 23.33 | 23.33 | -1.93 (-7.64%) | 4,221,879 |
| 4 Aug 2023 | CNY | 26.1 | 26.1 | 25.2 | 25.26 | 25.26 | -0.85 (-3.26%) | 1,340,122 |
| 3 Aug 2023 | CNY | 26.25 | 26.7 | 25.69 | 26.11 | 26.11 | -0.3 (-1.14%) | 1,719,875 |
| 2 Aug 2023 | CNY | 26.88 | 27.22 | 26.32 | 26.41 | 26.41 | -0.71 (-2.62%) | 2,115,315 |
| 1 Aug 2023 | CNY | 26.05 | 27.43 | 26 | 27.12 | 27.12 | +0.89 (+3.39%) | 3,025,953 |
| 31 Jul 2023 | CNY | 26.2 | 26.58 | 25.7 | 26.23 | 26.23 | +0.1 (+0.38%) | 1,879,781 |
| 28 Jul 2023 | CNY | 25.49 | 26.25 | 25.33 | 26.13 | 26.13 | +0.39 (+1.52%) | 1,164,890 |
| 27 Jul 2023 | CNY | 26.18 | 26.3 | 25.63 | 25.74 | 25.74 | -0.43 (-1.64%) | 1,304,848 |
| 26 Jul 2023 | CNY | 25.57 | 26.98 | 25.39 | 26.17 | 26.17 | +0.74 (+2.91%) | 2,287,894 |
| 25 Jul 2023 | CNY | 25.15 | 25.69 | 25.15 | 25.43 | 25.43 | +0.33 (+1.31%) | 1,199,496 |
| 24 Jul 2023 | CNY | 25.09 | 25.66 | 24.9 | 25.1 | 25.1 | -0.1 (-0.40%) | 1,218,052 |
| 21 Jul 2023 | CNY | 24.5 | 25.56 | 24.34 | 25.2 | 25.2 | +0.47 (+1.90%) | 1,348,506 |
| 20 Jul 2023 | CNY | 24.72 | 25.16 | 24.68 | 24.73 | 24.73 | -0.08 (-0.32%) | 778,132 |
| 19 Jul 2023 | CNY | 24.79 | 25.25 | 24.43 | 24.81 | 24.81 | -0.18 (-0.72%) | 1,352,468 |
| 18 Jul 2023 | CNY | 24.96 | 25.38 | 24.29 | 24.99 | 24.99 | -0.05 (-0.20%) | 1,944,700 |
| 17 Jul 2023 | CNY | 24.66 | 25.06 | 24.1 | 25.04 | 25.04 | +0.39 (+1.58%) | 1,587,096 |
| 14 Jul 2023 | CNY | 24.91 | 25 | 24.45 | 24.65 | 24.65 | -0.2 (-0.80%) | 931,388 |
| 13 Jul 2023 | CNY | 24.69 | 25.66 | 24.5 | 24.85 | 24.85 | +0.25 (+1.02%) | 1,742,263 |
| 12 Jul 2023 | CNY | 25.04 | 25.04 | 24.53 | 24.6 | 24.6 | -0.35 (-1.40%) | 697,557 |
| 11 Jul 2023 | CNY | 24.85 | 25.08 | 24.71 | 24.95 | 24.95 | +0.13 (+0.52%) | 964,499 |
| 10 Jul 2023 | CNY | 25.1 | 25.3 | 24.68 | 24.82 | 24.82 | -0.06 (-0.24%) | 1,101,416 |
| 7 Jul 2023 | CNY | 25.39 | 25.47 | 24.85 | 24.88 | 24.88 | -0.46 (-1.82%) | 913,589 |
| 6 Jul 2023 | CNY | 25.74 | 25.78 | 25.23 | 25.34 | 25.34 | -0.34 (-1.32%) | 962,790 |
