| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 22.29 | 22.49 | 22.13 | 22.37 | 22.37 | +0.07 (+0.31%) | 4,713,661 |
| 9 Aug 2023 | CNY | 22.6 | 22.6 | 22.2 | 22.3 | 22.3 | -0.31 (-1.37%) | 6,101,934 |
| 8 Aug 2023 | CNY | 21.64 | 22.73 | 21.55 | 22.61 | 22.61 | +0.91 (+4.19%) | 13,521,621 |
| 7 Aug 2023 | CNY | 21.86 | 21.86 | 21.36 | 21.7 | 21.7 | -0.25 (-1.14%) | 6,797,280 |
| 4 Aug 2023 | CNY | 21.61 | 22.22 | 21.5 | 21.95 | 21.95 | +0.41 (+1.90%) | 8,990,815 |
| 3 Aug 2023 | CNY | 21.07 | 21.65 | 20.98 | 21.54 | 21.54 | +0.48 (+2.28%) | 10,159,981 |
| 2 Aug 2023 | CNY | 21.35 | 21.38 | 20.95 | 21.06 | 21.06 | -0.34 (-1.59%) | 10,031,624 |
| 1 Aug 2023 | CNY | 22.46 | 22.46 | 20.54 | 21.4 | 21.4 | -1.07 (-4.76%) | 22,638,905 |
| 31 Jul 2023 | CNY | 22.61 | 22.82 | 22.39 | 22.47 | 22.47 | -0.08 (-0.35%) | 6,291,643 |
| 28 Jul 2023 | CNY | 22.5 | 22.63 | 22.28 | 22.55 | 22.55 | -0.04 (-0.18%) | 4,815,762 |
| 27 Jul 2023 | CNY | 22.56 | 22.74 | 22.51 | 22.59 | 22.59 | -0.03 (-0.13%) | 2,911,228 |
| 26 Jul 2023 | CNY | 22.58 | 22.72 | 22.45 | 22.62 | 22.62 | +0.03 (+0.13%) | 3,895,411 |
| 25 Jul 2023 | CNY | 22.53 | 22.63 | 22.28 | 22.59 | 22.59 | +0.15 (+0.67%) | 4,286,970 |
| 24 Jul 2023 | CNY | 22.21 | 22.79 | 22.1 | 22.44 | 22.44 | +0.24 (+1.08%) | 5,803,110 |
| 21 Jul 2023 | CNY | 22.11 | 22.4 | 22 | 22.2 | 22.2 | +0.09 (+0.41%) | 3,601,703 |
| 20 Jul 2023 | CNY | 22.35 | 22.44 | 22.11 | 22.11 | 22.11 | -0.21 (-0.94%) | 3,649,713 |
| 19 Jul 2023 | CNY | 22.5 | 22.55 | 22.13 | 22.32 | 22.32 | -0.23 (-1.02%) | 3,989,062 |
| 18 Jul 2023 | CNY | 22.46 | 22.65 | 22.35 | 22.55 | 22.55 | +0.08 (+0.36%) | 5,013,146 |
| 17 Jul 2023 | CNY | 22.2 | 22.58 | 21.85 | 22.47 | 22.47 | +0.25 (+1.13%) | 8,787,266 |
| 14 Jul 2023 | CNY | 23.14 | 23.14 | 22.17 | 22.22 | 22.22 | -0.92 (-3.98%) | 11,683,452 |
| 13 Jul 2023 | CNY | 22.79 | 23.17 | 22.18 | 23.14 | 23.14 | +0.57 (+2.53%) | 9,397,231 |
| 12 Jul 2023 | CNY | 22.99 | 22.99 | 22.56 | 22.57 | 22.57 | -0.49 (-2.12%) | 4,135,649 |
| 11 Jul 2023 | CNY | 22.76 | 23.16 | 22.55 | 23.06 | 23.06 | +0.41 (+1.81%) | 5,563,893 |
| 10 Jul 2023 | CNY | 23.06 | 23.19 | 22.44 | 22.65 | 22.65 | -0.33 (-1.44%) | 8,968,797 |
| 7 Jul 2023 | CNY | 22.99 | 23.2 | 22.73 | 22.98 | 22.98 | -0.06 (-0.26%) | 3,356,590 |
| 6 Jul 2023 | CNY | 23.36 | 23.49 | 22.98 | 23.04 | 23.04 | -0.42 (-1.79%) | 5,698,023 |
| 5 Jul 2023 | CNY | 23.81 | 24 | 23.38 | 23.46 | 23.46 | -0.42 (-1.76%) | 6,140,579 |
| 4 Jul 2023 | CNY | 23.94 | 24.07 | 23.76 | 23.88 | 23.88 | -0.15 (-0.62%) | 3,977,382 |
| 3 Jul 2023 | CNY | 24.26 | 24.33 | 23.45 | 24.03 | 24.03 | -0.31 (-1.27%) | 6,756,293 |
| 30 Jun 2023 | CNY | 23.85 | 24.77 | 23.85 | 24.34 | 24.34 | +0.47 (+1.97%) | 7,558,581 |
