| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 22.8 | 23.08 | 22.66 | 22.9 | 22.9 | +0.1 (+0.44%) | 2,328,500 |
| 16 Aug 2023 | CNY | 22.78 | 23.15 | 22.6 | 22.8 | 22.8 | -0.01 (-0.04%) | 1,815,469 |
| 15 Aug 2023 | CNY | 22.71 | 23.08 | 22.39 | 22.81 | 22.81 | -0.03 (-0.13%) | 2,412,480 |
| 14 Aug 2023 | CNY | 23.14 | 23.14 | 22.72 | 22.84 | 22.84 | -0.36 (-1.55%) | 2,195,750 |
| 11 Aug 2023 | CNY | 23.45 | 23.79 | 23.15 | 23.2 | 23.2 | -0.26 (-1.11%) | 2,591,450 |
| 10 Aug 2023 | CNY | 22.67 | 23.54 | 22.52 | 23.46 | 23.46 | +0.9 (+3.99%) | 3,819,111 |
| 9 Aug 2023 | CNY | 22.86 | 23.07 | 22.52 | 22.56 | 22.56 | -0.27 (-1.18%) | 2,619,100 |
| 8 Aug 2023 | CNY | 23.8 | 23.93 | 22.8 | 22.83 | 22.83 | -1.12 (-4.68%) | 4,273,700 |
| 7 Aug 2023 | CNY | 23.86 | 24.2 | 23.5 | 23.95 | 23.95 | +0.2 (+0.84%) | 3,858,631 |
| 4 Aug 2023 | CNY | 23.78 | 24.07 | 23.75 | 23.75 | 23.75 | -0.02 (-0.08%) | 2,385,300 |
| 3 Aug 2023 | CNY | 23.99 | 24.09 | 23.63 | 23.77 | 23.77 | -0.15 (-0.63%) | 2,532,100 |
| 2 Aug 2023 | CNY | 24.31 | 24.56 | 23.86 | 23.92 | 23.92 | -0.18 (-0.75%) | 3,599,454 |
| 1 Aug 2023 | CNY | 24.11 | 24.29 | 23.9 | 24.1 | 24.1 | -0.04 (-0.17%) | 3,359,400 |
| 31 Jul 2023 | CNY | 23.15 | 24.32 | 22.95 | 24.14 | 24.14 | +0.99 (+4.28%) | 6,715,468 |
| 28 Jul 2023 | CNY | 22.94 | 23.16 | 22.67 | 23.15 | 23.15 | +0.21 (+0.92%) | 2,485,238 |
| 27 Jul 2023 | CNY | 23.17 | 23.29 | 22.88 | 22.94 | 22.94 | -0.22 (-0.95%) | 1,417,200 |
| 26 Jul 2023 | CNY | 23.35 | 23.35 | 22.94 | 23.16 | 23.16 | -0.11 (-0.47%) | 1,859,000 |
| 25 Jul 2023 | CNY | 22.73 | 23.3 | 22.73 | 23.27 | 23.27 | +0.57 (+2.51%) | 3,203,211 |
| 24 Jul 2023 | CNY | 22.99 | 23 | 22.45 | 22.7 | 22.7 | -0.27 (-1.18%) | 2,228,878 |
| 21 Jul 2023 | CNY | 23.08 | 23.14 | 22.72 | 22.97 | 22.97 | -0.07 (-0.30%) | 1,529,800 |
| 20 Jul 2023 | CNY | 23.09 | 23.29 | 22.93 | 23.04 | 23.04 | -0.08 (-0.35%) | 1,898,500 |
| 19 Jul 2023 | CNY | 23.36 | 23.5 | 22.89 | 23.12 | 23.12 | -0.18 (-0.77%) | 2,351,100 |
| 18 Jul 2023 | CNY | 22.42 | 23.48 | 22.42 | 23.3 | 23.3 | +0.82 (+3.65%) | 5,777,971 |
| 17 Jul 2023 | CNY | 22.64 | 22.66 | 22.34 | 22.48 | 22.48 | -0.18 (-0.79%) | 1,507,900 |
| 14 Jul 2023 | CNY | 22.71 | 22.84 | 22.37 | 22.66 | 22.66 | +0.11 (+0.49%) | 2,943,189 |
| 13 Jul 2023 | CNY | 22.02 | 22.74 | 22 | 22.55 | 22.55 | +0.54 (+2.45%) | 3,568,700 |
| 12 Jul 2023 | CNY | 22.27 | 22.28 | 22 | 22.01 | 22.01 | -0.27 (-1.21%) | 1,137,415 |
| 11 Jul 2023 | CNY | 22.17 | 22.4 | 22 | 22.28 | 22.28 | +0.11 (+0.50%) | 1,558,800 |
| 10 Jul 2023 | CNY | 22 | 22.54 | 21.99 | 22.17 | 22.17 | +0.24 (+1.09%) | 2,173,100 |
| 7 Jul 2023 | CNY | 22.16 | 22.2 | 21.72 | 21.93 | 21.93 | +0.02 (+0.09%) | 2,337,900 |
