| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 19.35 | 19.55 | 19.16 | 19.16 | 19.16 | -0.24 (-1.24%) | 1,274,600 |
| 10 Aug 2023 | CNY | 19.53 | 19.55 | 19.31 | 19.4 | 19.4 | -0.13 (-0.67%) | 901,690 |
| 9 Aug 2023 | CNY | 19.71 | 19.86 | 19.37 | 19.53 | 19.53 | -0.26 (-1.31%) | 1,737,305 |
| 8 Aug 2023 | CNY | 19.96 | 20.04 | 19.76 | 19.79 | 19.79 | -0.06 (-0.30%) | 1,423,210 |
| 7 Aug 2023 | CNY | 19.81 | 19.98 | 19.68 | 19.85 | 19.85 | -0.07 (-0.35%) | 1,241,978 |
| 4 Aug 2023 | CNY | 19.87 | 19.97 | 19.77 | 19.92 | 19.92 | +0.04 (+0.20%) | 1,329,800 |
| 3 Aug 2023 | CNY | 19.78 | 20.06 | 19.67 | 19.88 | 19.88 | -0.02 (-0.10%) | 1,209,300 |
| 2 Aug 2023 | CNY | 19.87 | 20.08 | 19.67 | 19.9 | 19.9 | 0.0 (0.0%) | 1,347,915 |
| 1 Aug 2023 | CNY | 19.68 | 19.93 | 19.6 | 19.9 | 19.9 | +0.11 (+0.56%) | 1,804,833 |
| 31 Jul 2023 | CNY | 19.98 | 20.11 | 19.66 | 19.79 | 19.79 | -0.13 (-0.65%) | 2,984,700 |
| 28 Jul 2023 | CNY | 19.89 | 20.06 | 19.71 | 19.92 | 19.92 | -0.01 (-0.05%) | 1,678,041 |
| 27 Jul 2023 | CNY | 20.26 | 20.38 | 19.86 | 19.93 | 19.93 | -0.34 (-1.68%) | 1,678,645 |
| 26 Jul 2023 | CNY | 20.52 | 20.7 | 20.23 | 20.27 | 20.27 | -0.43 (-2.08%) | 1,309,800 |
| 25 Jul 2023 | CNY | 20.46 | 20.77 | 20.45 | 20.7 | 20.7 | +0.38 (+1.87%) | 1,163,272 |
| 24 Jul 2023 | CNY | 20.31 | 20.58 | 20.01 | 20.32 | 20.32 | -0.02 (-0.10%) | 1,407,234 |
| 21 Jul 2023 | CNY | 20.62 | 20.8 | 20.28 | 20.34 | 20.34 | -0.35 (-1.69%) | 2,245,229 |
| 20 Jul 2023 | CNY | 21.26 | 21.26 | 20.67 | 20.69 | 20.69 | -0.45 (-2.13%) | 1,874,147 |
| 19 Jul 2023 | CNY | 21.55 | 21.63 | 21.08 | 21.14 | 21.14 | -0.4 (-1.86%) | 2,093,799 |
| 18 Jul 2023 | CNY | 21.22 | 21.85 | 21.16 | 21.54 | 21.54 | +0.27 (+1.27%) | 3,367,651 |
| 17 Jul 2023 | CNY | 21.02 | 21.32 | 20.97 | 21.27 | 21.27 | +0.25 (+1.19%) | 2,329,508 |
| 14 Jul 2023 | CNY | 20.78 | 21.05 | 20.68 | 21.02 | 21.02 | +0.24 (+1.15%) | 1,911,676 |
| 13 Jul 2023 | CNY | 20.5 | 20.86 | 20.39 | 20.78 | 20.78 | +0.31 (+1.51%) | 1,754,746 |
| 12 Jul 2023 | CNY | 20.77 | 20.9 | 20.46 | 20.47 | 20.47 | -0.28 (-1.35%) | 1,335,780 |
| 11 Jul 2023 | CNY | 20.48 | 20.79 | 20.42 | 20.75 | 20.75 | +0.29 (+1.42%) | 1,411,003 |
| 10 Jul 2023 | CNY | 20.82 | 20.97 | 20.36 | 20.46 | 20.46 | -0.26 (-1.25%) | 1,434,360 |
| 7 Jul 2023 | CNY | 21.04 | 21.09 | 20.7 | 20.72 | 20.72 | -0.33 (-1.57%) | 1,609,047 |
| 6 Jul 2023 | CNY | 20.97 | 21.21 | 20.82 | 21.05 | 21.05 | +0.08 (+0.38%) | 1,511,332 |
| 5 Jul 2023 | CNY | 20.99 | 21.25 | 20.77 | 20.97 | 20.97 | -0.05 (-0.24%) | 1,670,426 |
| 4 Jul 2023 | CNY | 21.08 | 21.26 | 20.75 | 21.02 | 21.02 | -0.06 (-0.28%) | 2,072,300 |
| 3 Jul 2023 | CNY | 21.06 | 21.75 | 20.92 | 21.08 | 21.08 | +0.24 (+1.15%) | 3,467,720 |
