| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 23.55 | 23.72 | 23.1 | 23.47 | 23.47 | -0.3 (-1.26%) | 1,538,032 |
| 16 Aug 2023 | CNY | 23.62 | 24.4 | 23.51 | 23.77 | 23.77 | +0.15 (+0.64%) | 2,004,633 |
| 15 Aug 2023 | CNY | 23.81 | 23.85 | 23.18 | 23.62 | 23.62 | -0.19 (-0.80%) | 1,363,835 |
| 14 Aug 2023 | CNY | 24.32 | 24.61 | 23.5 | 23.81 | 23.81 | -0.69 (-2.82%) | 2,539,584 |
| 11 Aug 2023 | CNY | 24.31 | 25.19 | 24.3 | 24.5 | 24.5 | +0.02 (+0.08%) | 3,666,967 |
| 10 Aug 2023 | CNY | 24.2 | 24.64 | 24.01 | 24.48 | 24.48 | +0.5 (+2.09%) | 2,733,825 |
| 9 Aug 2023 | CNY | 23.5 | 24.25 | 23.38 | 23.98 | 23.98 | +0.38 (+1.61%) | 1,680,114 |
| 8 Aug 2023 | CNY | 23.59 | 23.76 | 23.3 | 23.6 | 23.6 | 0.0 (0.0%) | 852,298 |
| 7 Aug 2023 | CNY | 24.44 | 24.44 | 23.57 | 23.6 | 23.6 | -0.78 (-3.20%) | 1,748,099 |
| 4 Aug 2023 | CNY | 24.47 | 24.54 | 24.29 | 24.38 | 24.38 | -0.04 (-0.16%) | 932,899 |
| 3 Aug 2023 | CNY | 24.14 | 24.48 | 24.14 | 24.42 | 24.42 | +0.26 (+1.08%) | 791,306 |
| 2 Aug 2023 | CNY | 24.29 | 24.4 | 24.13 | 24.16 | 24.16 | -0.15 (-0.62%) | 712,165 |
| 1 Aug 2023 | CNY | 24.5 | 24.57 | 24.28 | 24.31 | 24.31 | -0.19 (-0.78%) | 831,181 |
| 31 Jul 2023 | CNY | 24.54 | 24.69 | 24.4 | 24.5 | 24.5 | -0.03 (-0.12%) | 1,127,497 |
| 28 Jul 2023 | CNY | 24.16 | 24.56 | 24.16 | 24.53 | 24.53 | +0.28 (+1.15%) | 964,652 |
| 27 Jul 2023 | CNY | 24.58 | 24.58 | 24.23 | 24.25 | 24.25 | -0.16 (-0.66%) | 939,999 |
| 26 Jul 2023 | CNY | 24.29 | 24.63 | 24.29 | 24.41 | 24.41 | +0.04 (+0.16%) | 907,949 |
| 25 Jul 2023 | CNY | 24.23 | 24.4 | 24.2 | 24.37 | 24.37 | +0.27 (+1.12%) | 965,372 |
| 24 Jul 2023 | CNY | 24.05 | 24.27 | 24.02 | 24.1 | 24.1 | 0.0 (0.0%) | 591,047 |
| 21 Jul 2023 | CNY | 23.88 | 24.37 | 23.88 | 24.1 | 24.1 | +0.19 (+0.79%) | 958,209 |
| 20 Jul 2023 | CNY | 24.24 | 24.25 | 23.91 | 23.91 | 23.91 | -0.22 (-0.91%) | 767,248 |
| 19 Jul 2023 | CNY | 24.15 | 24.26 | 24.06 | 24.13 | 24.13 | -0.04 (-0.17%) | 630,963 |
| 18 Jul 2023 | CNY | 24.4 | 24.41 | 24.1 | 24.17 | 24.17 | -0.39 (-1.59%) | 1,392,788 |
| 17 Jul 2023 | CNY | 24.49 | 25 | 24.42 | 24.56 | 24.56 | +0.6 (+2.50%) | 2,922,620 |
| 14 Jul 2023 | CNY | 24.17 | 24.2 | 23.95 | 23.96 | 23.96 | -0.25 (-1.03%) | 1,226,384 |
| 13 Jul 2023 | CNY | 24.2 | 24.39 | 24.16 | 24.21 | 24.21 | +0.02 (+0.08%) | 1,105,924 |
| 12 Jul 2023 | CNY | 24.6 | 24.89 | 24.11 | 24.19 | 24.19 | -0.36 (-1.47%) | 1,436,940 |
| 11 Jul 2023 | CNY | 24.9 | 24.98 | 24.43 | 24.55 | 24.55 | -0.23 (-0.93%) | 1,676,958 |
| 10 Jul 2023 | CNY | 24.17 | 25.56 | 24.17 | 24.78 | 24.78 | +1.16 (+4.91%) | 3,994,559 |
| 7 Jul 2023 | CNY | 23.65 | 23.86 | 23.59 | 23.62 | 23.62 | -0.11 (-0.46%) | 492,000 |
