| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 20.08 | 21.3 | 20.05 | 21.18 | 21.18 | +0.9 (+4.44%) | 14,859,549 |
| 16 Aug 2023 | CNY | 20.59 | 20.69 | 20.26 | 20.28 | 20.28 | -0.34 (-1.65%) | 4,280,450 |
| 15 Aug 2023 | CNY | 20.8 | 20.98 | 20.5 | 20.62 | 20.62 | -0.28 (-1.34%) | 4,555,103 |
| 14 Aug 2023 | CNY | 20.54 | 20.96 | 20.5 | 20.9 | 20.9 | +0.09 (+0.43%) | 5,819,296 |
| 11 Aug 2023 | CNY | 20.89 | 21.23 | 20.79 | 20.81 | 20.81 | -0.11 (-0.53%) | 7,702,776 |
| 10 Aug 2023 | CNY | 20.8 | 21.07 | 20.8 | 20.92 | 20.92 | +0.08 (+0.38%) | 4,484,728 |
| 9 Aug 2023 | CNY | 20.89 | 21.05 | 20.71 | 20.84 | 20.84 | -0.16 (-0.76%) | 5,172,009 |
| 8 Aug 2023 | CNY | 21.14 | 21.14 | 20.8 | 21 | 21 | -0.14 (-0.66%) | 6,405,301 |
| 7 Aug 2023 | CNY | 21.11 | 21.24 | 20.95 | 21.14 | 21.14 | 0.0 (0.0%) | 4,244,374 |
| 4 Aug 2023 | CNY | 21.24 | 21.34 | 21.06 | 21.14 | 21.14 | +0.02 (+0.09%) | 6,520,978 |
| 3 Aug 2023 | CNY | 21.17 | 21.26 | 21.08 | 21.12 | 21.12 | -0.14 (-0.66%) | 6,018,486 |
| 2 Aug 2023 | CNY | 21.08 | 21.4 | 20.99 | 21.26 | 21.26 | +0.02 (+0.09%) | 8,279,190 |
| 1 Aug 2023 | CNY | 22.05 | 22.11 | 20.63 | 21.24 | 21.24 | -0.57 (-2.61%) | 25,496,362 |
| 31 Jul 2023 | CNY | 21.83 | 22.08 | 21.67 | 21.81 | 21.81 | -0.06 (-0.27%) | 11,234,410 |
| 28 Jul 2023 | CNY | 21.67 | 21.87 | 21.25 | 21.87 | 21.87 | +0.02 (+0.09%) | 10,074,249 |
| 27 Jul 2023 | CNY | 21.9 | 22.27 | 21.74 | 21.85 | 21.85 | -0.06 (-0.27%) | 11,408,917 |
| 26 Jul 2023 | CNY | 22.12 | 22.12 | 21.75 | 21.91 | 21.91 | -0.24 (-1.08%) | 6,388,908 |
| 25 Jul 2023 | CNY | 21.93 | 22.21 | 21.76 | 22.15 | 22.15 | +0.27 (+1.23%) | 11,301,491 |
| 24 Jul 2023 | CNY | 21.51 | 22.52 | 21.41 | 21.88 | 21.88 | +0.3 (+1.39%) | 15,100,802 |
| 21 Jul 2023 | CNY | 21.53 | 21.83 | 21.46 | 21.58 | 21.58 | +0.05 (+0.23%) | 7,188,620 |
| 20 Jul 2023 | CNY | 22.06 | 22.06 | 21.45 | 21.53 | 21.53 | -0.54 (-2.45%) | 15,154,207 |
| 19 Jul 2023 | CNY | 22.67 | 22.69 | 21.93 | 22.07 | 22.07 | -0.65 (-2.86%) | 17,066,372 |
| 18 Jul 2023 | CNY | 22.19 | 22.89 | 21.93 | 22.72 | 22.72 | +0.63 (+2.85%) | 23,876,293 |
| 17 Jul 2023 | CNY | 22.1 | 22.55 | 21.97 | 22.09 | 22.09 | +0.23 (+1.05%) | 13,729,070 |
| 14 Jul 2023 | CNY | 21.88 | 22.25 | 21.78 | 21.86 | 21.86 | -0.04 (-0.18%) | 10,345,976 |
| 13 Jul 2023 | CNY | 21.95 | 22.21 | 21.84 | 21.9 | 21.9 | +0.02 (+0.09%) | 9,283,856 |
| 12 Jul 2023 | CNY | 22.3 | 22.3 | 21.85 | 21.88 | 21.88 | -0.4 (-1.80%) | 12,033,785 |
| 11 Jul 2023 | CNY | 21.98 | 22.46 | 21.86 | 22.28 | 22.28 | +0.31 (+1.41%) | 12,826,054 |
| 10 Jul 2023 | CNY | 21.99 | 22.13 | 21.71 | 21.97 | 21.97 | -0.01 (-0.05%) | 9,839,691 |
| 7 Jul 2023 | CNY | 22.23 | 22.37 | 21.85 | 21.98 | 21.98 | -0.38 (-1.70%) | 11,842,090 |
