| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 23.01 | 23.35 | 22.85 | 22.89 | 22.89 | -0.31 (-1.34%) | 1,539,727 |
| 17 Aug 2023 | CNY | 22.9 | 23.39 | 22.41 | 23.2 | 23.2 | +0.48 (+2.11%) | 1,897,721 |
| 16 Aug 2023 | CNY | 22.85 | 23.36 | 22.62 | 22.72 | 22.72 | -0.19 (-0.83%) | 2,227,133 |
| 15 Aug 2023 | CNY | 22.75 | 22.91 | 22.55 | 22.91 | 22.91 | +0.04 (+0.17%) | 1,249,496 |
| 14 Aug 2023 | CNY | 22.3 | 22.95 | 22.3 | 22.87 | 22.87 | +0.44 (+1.96%) | 2,283,938 |
| 11 Aug 2023 | CNY | 22.55 | 22.72 | 22.36 | 22.43 | 22.43 | -0.12 (-0.53%) | 1,346,925 |
| 10 Aug 2023 | CNY | 22.6 | 22.63 | 22.23 | 22.55 | 22.55 | -0.01 (-0.04%) | 1,594,423 |
| 9 Aug 2023 | CNY | 22.5 | 22.77 | 22.16 | 22.56 | 22.56 | +0.16 (+0.71%) | 2,729,277 |
| 8 Aug 2023 | CNY | 22.57 | 23.06 | 22.35 | 22.4 | 22.4 | -0.24 (-1.06%) | 3,053,527 |
| 7 Aug 2023 | CNY | 22.99 | 23.03 | 22.26 | 22.64 | 22.64 | -0.32 (-1.39%) | 4,287,136 |
| 4 Aug 2023 | CNY | 24.17 | 24.23 | 22.86 | 22.96 | 22.96 | -1.1 (-4.57%) | 7,252,731 |
| 3 Aug 2023 | CNY | 26.59 | 26.76 | 23.71 | 24.06 | 24.06 | -2.19 (-8.34%) | 13,521,829 |
| 2 Aug 2023 | CNY | 27.09 | 27.1 | 26.13 | 26.25 | 26.25 | -0.73 (-2.71%) | 2,560,717 |
| 1 Aug 2023 | CNY | 27.28 | 27.59 | 26.89 | 26.98 | 26.98 | -0.28 (-1.03%) | 1,204,423 |
| 31 Jul 2023 | CNY | 28.1 | 28.28 | 27.16 | 27.26 | 27.26 | -0.73 (-2.61%) | 3,101,529 |
| 28 Jul 2023 | CNY | 28.13 | 28.13 | 27.42 | 27.99 | 27.99 | -0.02 (-0.07%) | 2,177,244 |
| 27 Jul 2023 | CNY | 28.66 | 28.66 | 27.81 | 28.01 | 28.01 | -0.65 (-2.27%) | 1,494,432 |
| 26 Jul 2023 | CNY | 28.44 | 29.07 | 28.26 | 28.66 | 28.66 | +0.28 (+0.99%) | 1,236,083 |
| 25 Jul 2023 | CNY | 28.81 | 28.99 | 28.33 | 28.38 | 28.38 | -0.24 (-0.84%) | 1,096,001 |
| 24 Jul 2023 | CNY | 28.19 | 29.11 | 28.19 | 28.62 | 28.62 | +0.45 (+1.60%) | 1,512,323 |
| 21 Jul 2023 | CNY | 27.77 | 28.29 | 27.68 | 28.17 | 28.17 | +0.38 (+1.37%) | 1,169,621 |
| 20 Jul 2023 | CNY | 28.14 | 28.14 | 27.76 | 27.79 | 27.79 | -0.18 (-0.64%) | 1,101,744 |
| 19 Jul 2023 | CNY | 28.36 | 28.76 | 27.8 | 27.97 | 27.97 | -0.58 (-2.03%) | 2,232,872 |
| 18 Jul 2023 | CNY | 28.78 | 29.05 | 28.42 | 28.55 | 28.55 | -0.14 (-0.49%) | 1,818,443 |
| 17 Jul 2023 | CNY | 28.8 | 28.9 | 28.38 | 28.69 | 28.69 | -0.03 (-0.10%) | 1,172,657 |
| 14 Jul 2023 | CNY | 29.15 | 29.18 | 28.69 | 28.72 | 28.72 | -0.27 (-0.93%) | 1,492,955 |
| 13 Jul 2023 | CNY | 28.97 | 29.98 | 28.91 | 28.99 | 28.99 | +0.05 (+0.17%) | 2,433,291 |
| 12 Jul 2023 | CNY | 28.92 | 29.6 | 28.75 | 28.94 | 28.94 | -0.03 (-0.10%) | 2,233,517 |
| 11 Jul 2023 | CNY | 28.55 | 29.12 | 28.34 | 28.97 | 28.97 | +0.41 (+1.44%) | 1,646,647 |
| 10 Jul 2023 | CNY | 28.47 | 28.59 | 28.18 | 28.56 | 28.56 | +0.09 (+0.32%) | 963,825 |
