| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 22.94 | 23 | 22.42 | 22.95 | 22.95 | +0.2 (+0.88%) | 2,488,972 |
| 16 Aug 2023 | CNY | 23.22 | 23.3 | 22.75 | 22.75 | 22.75 | -0.47 (-2.02%) | 3,562,790 |
| 15 Aug 2023 | CNY | 23.36 | 23.79 | 22.27 | 23.22 | 23.22 | -0.19 (-0.81%) | 6,264,882 |
| 14 Aug 2023 | CNY | 23.06 | 23.48 | 22.91 | 23.41 | 23.41 | +0.36 (+1.56%) | 4,699,021 |
| 11 Aug 2023 | CNY | 23.48 | 23.65 | 23.01 | 23.05 | 23.05 | -0.43 (-1.83%) | 8,212,445 |
| 10 Aug 2023 | CNY | 23.4 | 23.53 | 23.05 | 23.48 | 23.48 | +0.06 (+0.26%) | 3,679,901 |
| 9 Aug 2023 | CNY | 23.49 | 23.6 | 23.21 | 23.42 | 23.42 | -0.08 (-0.34%) | 3,067,800 |
| 8 Aug 2023 | CNY | 23.48 | 23.65 | 23.12 | 23.5 | 23.5 | 0.0 (0.0%) | 3,503,900 |
| 7 Aug 2023 | CNY | 23.34 | 23.66 | 23.08 | 23.5 | 23.5 | +0.17 (+0.73%) | 5,405,288 |
| 4 Aug 2023 | CNY | 23.3 | 23.6 | 23.03 | 23.33 | 23.33 | +0.08 (+0.34%) | 4,435,565 |
| 3 Aug 2023 | CNY | 23.15 | 23.3 | 23.04 | 23.25 | 23.25 | +0.1 (+0.43%) | 3,021,141 |
| 2 Aug 2023 | CNY | 23.23 | 23.38 | 23.01 | 23.15 | 23.15 | -0.02 (-0.09%) | 4,227,644 |
| 1 Aug 2023 | CNY | 22.94 | 23.32 | 22.86 | 23.17 | 23.17 | +0.23 (+1.00%) | 4,018,491 |
| 31 Jul 2023 | CNY | 22.83 | 23.1 | 22.58 | 22.94 | 22.94 | +0.12 (+0.53%) | 4,341,138 |
| 28 Jul 2023 | CNY | 22.63 | 23 | 22.45 | 22.82 | 22.82 | +0.07 (+0.31%) | 3,893,050 |
| 27 Jul 2023 | CNY | 22.52 | 23.18 | 22.52 | 22.75 | 22.75 | 0.0 (0.0%) | 5,337,869 |
| 26 Jul 2023 | CNY | 22.8 | 22.86 | 22.41 | 22.75 | 22.75 | +0.1 (+0.44%) | 3,619,494 |
| 25 Jul 2023 | CNY | 21.95 | 22.82 | 21.75 | 22.65 | 22.65 | +0.92 (+4.23%) | 6,918,379 |
| 24 Jul 2023 | CNY | 21.27 | 21.92 | 21.01 | 21.73 | 21.73 | +0.57 (+2.69%) | 3,080,200 |
| 21 Jul 2023 | CNY | 21.34 | 21.43 | 20.94 | 21.16 | 21.16 | -0.14 (-0.66%) | 3,511,740 |
| 20 Jul 2023 | CNY | 21.87 | 21.87 | 21.22 | 21.3 | 21.3 | -0.45 (-2.07%) | 3,182,700 |
| 19 Jul 2023 | CNY | 21.82 | 21.95 | 21.67 | 21.75 | 21.75 | -0.09 (-0.41%) | 2,258,413 |
| 18 Jul 2023 | CNY | 22.03 | 22.15 | 21.8 | 21.84 | 21.84 | -0.14 (-0.64%) | 3,161,072 |
| 17 Jul 2023 | CNY | 22.36 | 22.5 | 21.86 | 21.98 | 21.98 | -0.33 (-1.48%) | 3,106,900 |
| 14 Jul 2023 | CNY | 22.21 | 22.5 | 22.18 | 22.31 | 22.31 | +0.08 (+0.36%) | 2,357,478 |
| 13 Jul 2023 | CNY | 21.96 | 22.4 | 21.96 | 22.23 | 22.23 | +0.32 (+1.46%) | 2,599,495 |
| 12 Jul 2023 | CNY | 22.6 | 22.8 | 21.87 | 21.91 | 21.91 | -0.83 (-3.65%) | 5,772,021 |
| 11 Jul 2023 | CNY | 22.4 | 23.18 | 22.4 | 22.74 | 22.74 | +0.25 (+1.11%) | 4,256,000 |
| 10 Jul 2023 | CNY | 22.83 | 22.85 | 22.37 | 22.49 | 22.49 | -0.02 (-0.09%) | 3,889,968 |
| 7 Jul 2023 | CNY | 22.85 | 22.88 | 22.47 | 22.51 | 22.51 | -0.36 (-1.57%) | 6,277,839 |
