| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 20.4 | 20.54 | 19.92 | 19.92 | 19.92 | -0.7 (-3.39%) | 4,056,838 |
| 9 Aug 2023 | CNY | 20.41 | 20.71 | 20.3 | 20.62 | 20.62 | +0.05 (+0.24%) | 3,341,495 |
| 8 Aug 2023 | CNY | 20.97 | 20.99 | 20.46 | 20.57 | 20.57 | -0.38 (-1.81%) | 3,871,783 |
| 7 Aug 2023 | CNY | 21.03 | 21.13 | 20.8 | 20.95 | 20.95 | +0.02 (+0.10%) | 3,483,668 |
| 4 Aug 2023 | CNY | 21.15 | 21.32 | 20.86 | 20.93 | 20.93 | -0.18 (-0.85%) | 4,285,731 |
| 3 Aug 2023 | CNY | 21.23 | 21.38 | 20.87 | 21.11 | 21.11 | -0.27 (-1.26%) | 5,186,890 |
| 2 Aug 2023 | CNY | 21.82 | 21.82 | 21.28 | 21.38 | 21.38 | -0.36 (-1.66%) | 7,590,990 |
| 1 Aug 2023 | CNY | 21.45 | 21.97 | 21.24 | 21.74 | 21.74 | +0.14 (+0.65%) | 12,417,211 |
| 31 Jul 2023 | CNY | 19.71 | 21.6 | 19.71 | 21.6 | 21.6 | +1.96 (+9.98%) | 10,652,980 |
| 28 Jul 2023 | CNY | 19.54 | 19.81 | 19.3 | 19.64 | 19.64 | +0.1 (+0.51%) | 2,152,519 |
| 27 Jul 2023 | CNY | 19.64 | 19.84 | 19.39 | 19.54 | 19.54 | -0.03 (-0.15%) | 1,944,587 |
| 26 Jul 2023 | CNY | 19.84 | 19.86 | 19.51 | 19.57 | 19.57 | -0.27 (-1.36%) | 1,834,785 |
| 25 Jul 2023 | CNY | 19.23 | 20.3 | 19.2 | 19.84 | 19.84 | +0.77 (+4.04%) | 3,782,363 |
| 24 Jul 2023 | CNY | 19.45 | 19.45 | 19 | 19.07 | 19.07 | -0.35 (-1.80%) | 2,117,926 |
| 21 Jul 2023 | CNY | 19.31 | 19.43 | 19.05 | 19.42 | 19.42 | +0.11 (+0.57%) | 1,954,580 |
| 20 Jul 2023 | CNY | 19.59 | 19.75 | 19.31 | 19.31 | 19.31 | -0.21 (-1.08%) | 2,271,097 |
| 19 Jul 2023 | CNY | 19.85 | 19.85 | 19.44 | 19.52 | 19.52 | -0.33 (-1.66%) | 2,375,231 |
| 18 Jul 2023 | CNY | 19.42 | 20.1 | 19.29 | 19.85 | 19.85 | +0.46 (+2.37%) | 4,246,230 |
| 17 Jul 2023 | CNY | 19.88 | 19.97 | 19.25 | 19.39 | 19.39 | -0.62 (-3.10%) | 4,721,697 |
| 14 Jul 2023 | CNY | 20.71 | 20.75 | 19.95 | 20.01 | 20.01 | -0.78 (-3.75%) | 6,565,706 |
| 13 Jul 2023 | CNY | 21.25 | 21.55 | 20.66 | 20.79 | 20.79 | -0.44 (-2.07%) | 6,143,997 |
| 12 Jul 2023 | CNY | 21.72 | 22.11 | 21.21 | 21.23 | 21.23 | -0.76 (-3.46%) | 4,709,791 |
| 11 Jul 2023 | CNY | 21.9 | 22.2 | 21.5 | 21.99 | 21.99 | +0.06 (+0.27%) | 3,509,800 |
| 10 Jul 2023 | CNY | 22.31 | 22.99 | 21.6 | 21.93 | 21.93 | -0.38 (-1.70%) | 4,595,426 |
| 7 Jul 2023 | CNY | 21.71 | 22.35 | 21.4 | 22.31 | 22.31 | +0.48 (+2.20%) | 5,408,197 |
| 6 Jul 2023 | CNY | 22.74 | 22.74 | 21.5 | 21.83 | 21.83 | -1.138 (-4.95%) | 6,394,494 |
| 6 Jul 2023 |
|
|||||||
| 5 Jul 2023 | CNY | 22.7752 | 23.018 | 22.6109 | 22.968 | 22.968 | -0.193 (-0.83%) | 7,273,389 |
| 4 Jul 2023 | CNY | 22.1324 | 23.625 | 22.0324 | 23.1608 | 23.1608 | +0.828 (+3.71%) | 14,070,828 |
| 3 Jul 2023 | CNY | 21.0897 | 22.3967 | 21.0897 | 22.3324 | 22.3324 | +1.243 (+5.89%) | 10,755,876 |
| 30 Jun 2023 | CNY | 20.9326 | 21.304 | 20.6041 | 21.0897 | 21.0897 | +0.2 (+0.96%) | 4,573,648 |
