| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 27.9 | 29.07 | 26.11 | 26.26 | 26.26 | -1.35 (-4.89%) | 1,520,960 |
| 24 Aug 2023 | CNY | 27.83 | 27.83 | 27 | 27.61 | 27.61 | +0.12 (+0.44%) | 360,760 |
| 23 Aug 2023 | CNY | 28.36 | 28.36 | 27.3 | 27.49 | 27.49 | -0.39 (-1.40%) | 481,170 |
| 22 Aug 2023 | CNY | 28.91 | 28.92 | 27.39 | 27.88 | 27.88 | -0.46 (-1.62%) | 715,400 |
| 21 Aug 2023 | CNY | 28.64 | 28.68 | 28.09 | 28.34 | 28.34 | +0.11 (+0.39%) | 366,580 |
| 18 Aug 2023 | CNY | 28.01 | 28.75 | 27.93 | 28.23 | 28.23 | +0.27 (+0.97%) | 346,580 |
| 17 Aug 2023 | CNY | 27.51 | 28 | 27.25 | 27.96 | 27.96 | +0.25 (+0.90%) | 308,870 |
| 16 Aug 2023 | CNY | 27.49 | 28 | 27.28 | 27.71 | 27.71 | +0.19 (+0.69%) | 626,440 |
| 15 Aug 2023 | CNY | 27.81 | 28.28 | 27.49 | 27.52 | 27.52 | -0.57 (-2.03%) | 428,750 |
| 14 Aug 2023 | CNY | 28.3 | 28.3 | 27.78 | 28.09 | 28.09 | +0.01 (+0.04%) | 283,540 |
| 11 Aug 2023 | CNY | 28.88 | 28.88 | 28.08 | 28.08 | 28.08 | -0.49 (-1.72%) | 384,100 |
| 10 Aug 2023 | CNY | 28.36 | 28.97 | 28.36 | 28.57 | 28.57 | -0.02 (-0.07%) | 312,620 |
| 9 Aug 2023 | CNY | 29.01 | 29.38 | 28.55 | 28.59 | 28.59 | -0.37 (-1.28%) | 374,390 |
| 8 Aug 2023 | CNY | 29.29 | 29.34 | 28.85 | 28.96 | 28.96 | -0.4 (-1.36%) | 343,130 |
| 7 Aug 2023 | CNY | 29.22 | 29.71 | 29.16 | 29.36 | 29.36 | +0.01 (+0.03%) | 279,260 |
| 4 Aug 2023 | CNY | 29.8 | 30.14 | 29.33 | 29.35 | 29.35 | -0.35 (-1.18%) | 456,880 |
| 3 Aug 2023 | CNY | 30.21 | 30.49 | 29.68 | 29.7 | 29.7 | -0.46 (-1.53%) | 434,020 |
| 2 Aug 2023 | CNY | 30.13 | 30.5 | 29.89 | 30.16 | 30.16 | +0.08 (+0.27%) | 628,120 |
| 1 Aug 2023 | CNY | 30.56 | 30.98 | 30.03 | 30.08 | 30.08 | -0.51 (-1.67%) | 643,070 |
| 31 Jul 2023 | CNY | 30.43 | 31.3 | 30.15 | 30.59 | 30.59 | +0.21 (+0.69%) | 621,580 |
| 28 Jul 2023 | CNY | 30.07 | 30.89 | 30.01 | 30.38 | 30.38 | +0.01 (+0.03%) | 617,130 |
| 27 Jul 2023 | CNY | 30.09 | 31.24 | 30.07 | 30.37 | 30.37 | -0.06 (-0.20%) | 582,750 |
| 26 Jul 2023 | CNY | 30.33 | 31 | 30.21 | 30.43 | 30.43 | -0.15 (-0.49%) | 542,110 |
| 25 Jul 2023 | CNY | 30.18 | 31.45 | 29.8 | 30.58 | 30.58 | +0.63 (+2.10%) | 1,298,650 |
| 24 Jul 2023 | CNY | 29.63 | 30.31 | 29.33 | 29.95 | 29.95 | -0.02 (-0.07%) | 846,270 |
| 21 Jul 2023 | CNY | 30.3 | 30.57 | 29.86 | 29.97 | 29.97 | -0.17 (-0.56%) | 676,330 |
| 20 Jul 2023 | CNY | 30.74 | 31.07 | 30.14 | 30.14 | 30.14 | -0.96 (-3.09%) | 624,090 |
| 19 Jul 2023 | CNY | 30.58 | 31.2 | 30.46 | 31.1 | 31.1 | +0.06 (+0.19%) | 1,040,260 |
| 18 Jul 2023 | CNY | 31.2 | 31.51 | 30.17 | 31.04 | 31.04 | -11.8 (-27.54%) | 1,344,110 |
| 17 Jul 2023 | CNY | 42.71 | 42.88 | 42 | 42.84 | 42.84 | +0.19 (+0.45%) | 708,440 |
