| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 20.88 | 21.4 | 20.75 | 21.28 | 21.28 | +0.3 (+1.43%) | 4,787,065 |
| 16 Aug 2023 | CNY | 20.95 | 21.45 | 20.74 | 20.98 | 20.98 | +0.04 (+0.19%) | 3,899,504 |
| 15 Aug 2023 | CNY | 20.9 | 21.13 | 20.61 | 20.94 | 20.94 | -0.06 (-0.29%) | 2,416,061 |
| 14 Aug 2023 | CNY | 20.81 | 21.09 | 20.51 | 21 | 21 | +0.1 (+0.48%) | 4,375,276 |
| 11 Aug 2023 | CNY | 21.37 | 21.48 | 20.87 | 20.9 | 20.9 | -0.47 (-2.20%) | 3,344,565 |
| 10 Aug 2023 | CNY | 21.35 | 21.64 | 21.15 | 21.37 | 21.37 | -0.09 (-0.42%) | 3,345,554 |
| 9 Aug 2023 | CNY | 21.47 | 21.6 | 21.33 | 21.46 | 21.46 | +0.07 (+0.33%) | 2,709,800 |
| 8 Aug 2023 | CNY | 21.57 | 21.75 | 21.25 | 21.39 | 21.39 | -0.21 (-0.97%) | 3,707,767 |
| 7 Aug 2023 | CNY | 21.79 | 21.95 | 21.35 | 21.6 | 21.6 | -0.19 (-0.87%) | 5,288,661 |
| 4 Aug 2023 | CNY | 21.99 | 22.59 | 21.73 | 21.79 | 21.79 | +0.09 (+0.41%) | 10,719,195 |
| 3 Aug 2023 | CNY | 21.43 | 21.93 | 21.37 | 21.7 | 21.7 | +0.19 (+0.88%) | 5,959,161 |
| 2 Aug 2023 | CNY | 21.4 | 21.99 | 21.26 | 21.51 | 21.51 | +0.1 (+0.47%) | 8,273,100 |
| 1 Aug 2023 | CNY | 21.7 | 22.1 | 21.33 | 21.41 | 21.41 | -0.28 (-1.29%) | 9,910,978 |
| 31 Jul 2023 | CNY | 22.39 | 22.39 | 21.5 | 21.69 | 21.69 | +0.27 (+1.26%) | 18,696,758 |
| 28 Jul 2023 | CNY | 20.99 | 21.5 | 20.69 | 21.42 | 21.42 | +0.36 (+1.71%) | 11,575,929 |
| 27 Jul 2023 | CNY | 21.43 | 21.63 | 20.98 | 21.06 | 21.06 | -0.58 (-2.68%) | 7,453,925 |
| 26 Jul 2023 | CNY | 21.53 | 21.97 | 21.5 | 21.64 | 21.64 | -0.01 (-0.05%) | 6,435,450 |
| 25 Jul 2023 | CNY | 20.46 | 21.81 | 20.46 | 21.65 | 21.65 | +1.64 (+8.20%) | 17,360,646 |
| 24 Jul 2023 | CNY | 20.28 | 20.39 | 19.9 | 20.01 | 20.01 | -0.21 (-1.04%) | 4,588,016 |
| 21 Jul 2023 | CNY | 20.28 | 20.36 | 20.02 | 20.22 | 20.22 | +0.21 (+1.05%) | 4,517,135 |
| 20 Jul 2023 | CNY | 20.09 | 20.38 | 19.98 | 20.01 | 20.01 | -0.01 (-0.05%) | 6,218,846 |
| 19 Jul 2023 | CNY | 19.59 | 20.05 | 19.5 | 20.02 | 20.02 | +0.43 (+2.19%) | 6,428,928 |
| 18 Jul 2023 | CNY | 19.38 | 19.74 | 19.24 | 19.59 | 19.59 | +0.18 (+0.93%) | 3,680,528 |
| 17 Jul 2023 | CNY | 19.39 | 19.45 | 19.17 | 19.41 | 19.41 | +0.02 (+0.10%) | 1,854,386 |
| 14 Jul 2023 | CNY | 19.37 | 19.59 | 19.3 | 19.39 | 19.39 | -0.05 (-0.26%) | 4,008,537 |
| 13 Jul 2023 | CNY | 19.16 | 19.57 | 19.13 | 19.44 | 19.44 | +0.32 (+1.67%) | 4,698,313 |
| 12 Jul 2023 | CNY | 19.36 | 19.47 | 19.08 | 19.12 | 19.12 | -0.26 (-1.34%) | 6,116,114 |
| 11 Jul 2023 | CNY | 19.66 | 19.82 | 19.06 | 19.38 | 19.38 | -0.2 (-1.02%) | 8,245,112 |
| 10 Jul 2023 | CNY | 19.63 | 19.8 | 19.33 | 19.58 | 19.58 | -0.04 (-0.20%) | 5,681,149 |
| 7 Jul 2023 | CNY | 19.77 | 19.84 | 19.45 | 19.62 | 19.62 | -0.15 (-0.76%) | 5,834,724 |
