| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 24.62 | 24.88 | 24.26 | 24.27 | 24.27 | -0.23 (-0.94%) | 5,626,645 |
| 17 Aug 2023 | CNY | 22.56 | 25.14 | 22.35 | 24.5 | 24.5 | +2.03 (+9.03%) | 12,382,182 |
| 16 Aug 2023 | CNY | 23.44 | 23.58 | 22.45 | 22.47 | 22.47 | -0.99 (-4.22%) | 6,626,500 |
| 15 Aug 2023 | CNY | 23.97 | 24.06 | 23.32 | 23.46 | 23.46 | -0.54 (-2.25%) | 4,145,378 |
| 14 Aug 2023 | CNY | 24.33 | 24.48 | 23.5 | 24 | 24 | -0.5 (-2.04%) | 6,366,723 |
| 11 Aug 2023 | CNY | 25.14 | 25.17 | 24.5 | 24.5 | 24.5 | -0.64 (-2.55%) | 5,313,600 |
| 10 Aug 2023 | CNY | 24.58 | 25.27 | 24.5 | 25.14 | 25.14 | +0.44 (+1.78%) | 7,440,572 |
| 9 Aug 2023 | CNY | 24.51 | 24.97 | 23.97 | 24.7 | 24.7 | +0.01 (+0.04%) | 10,071,298 |
| 8 Aug 2023 | CNY | 24.54 | 25.35 | 24.54 | 24.69 | 24.69 | -0.04 (-0.16%) | 6,551,176 |
| 7 Aug 2023 | CNY | 24.5 | 25.13 | 24.2 | 24.73 | 24.73 | -0.07 (-0.28%) | 7,570,773 |
| 4 Aug 2023 | CNY | 24.8 | 25.3 | 24.1 | 24.8 | 24.8 | +1.34 (+5.71%) | 11,235,951 |
| 3 Aug 2023 | CNY | 23.43 | 23.95 | 23.41 | 23.46 | 23.46 | -0.05 (-0.21%) | 3,502,161 |
| 2 Aug 2023 | CNY | 23.53 | 23.79 | 23.39 | 23.51 | 23.51 | -0.06 (-0.25%) | 2,710,064 |
| 1 Aug 2023 | CNY | 24.46 | 24.46 | 23.53 | 23.57 | 23.57 | -0.67 (-2.76%) | 4,463,855 |
| 31 Jul 2023 | CNY | 24.04 | 24.67 | 24.04 | 24.24 | 24.24 | +0.25 (+1.04%) | 2,917,121 |
| 28 Jul 2023 | CNY | 24.18 | 24.44 | 23.76 | 23.99 | 23.99 | -0.15 (-0.62%) | 2,986,024 |
| 27 Jul 2023 | CNY | 24.6 | 24.69 | 24.01 | 24.14 | 24.14 | -0.28 (-1.15%) | 2,069,396 |
| 26 Jul 2023 | CNY | 25.03 | 25.12 | 24.3 | 24.42 | 24.42 | -0.69 (-2.75%) | 2,774,717 |
| 25 Jul 2023 | CNY | 24.98 | 25.44 | 24.74 | 25.11 | 25.11 | +0.43 (+1.74%) | 3,532,432 |
| 24 Jul 2023 | CNY | 24.94 | 25.3 | 24.51 | 24.68 | 24.68 | -0.24 (-0.96%) | 1,756,553 |
| 21 Jul 2023 | CNY | 25.05 | 25.35 | 24.8 | 24.92 | 24.92 | -0.19 (-0.76%) | 2,241,074 |
| 20 Jul 2023 | CNY | 25.5 | 25.7 | 25.07 | 25.11 | 25.11 | -0.15 (-0.59%) | 2,438,237 |
| 19 Jul 2023 | CNY | 25.81 | 25.86 | 25.02 | 25.26 | 25.26 | -0.6 (-2.32%) | 2,626,013 |
| 18 Jul 2023 | CNY | 25.71 | 26.19 | 25.71 | 25.86 | 25.86 | +0.15 (+0.58%) | 2,520,471 |
| 17 Jul 2023 | CNY | 26.41 | 26.55 | 25.59 | 25.71 | 25.71 | -0.86 (-3.24%) | 3,064,837 |
| 14 Jul 2023 | CNY | 27.07 | 27.3 | 26.41 | 26.57 | 26.57 | -0.36 (-1.34%) | 3,769,145 |
| 13 Jul 2023 | CNY | 27.5 | 27.74 | 26.75 | 26.93 | 26.93 | -0.47 (-1.72%) | 3,984,640 |
| 12 Jul 2023 | CNY | 28.08 | 28.19 | 27.3 | 27.4 | 27.4 | -0.59 (-2.11%) | 3,960,211 |
| 11 Jul 2023 | CNY | 28.4 | 28.4 | 27.7 | 27.99 | 27.99 | -0.24 (-0.85%) | 3,693,606 |
| 10 Jul 2023 | CNY | 28.18 | 28.66 | 27.8 | 28.23 | 28.23 | +0.3 (+1.07%) | 3,445,838 |
