| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 19.23 | 19.45 | 19.23 | 19.35 | 19.35 | -0.02 (-0.10%) | 914,965 |
| 9 Aug 2023 | CNY | 19.59 | 19.59 | 19.29 | 19.37 | 19.37 | -0.24 (-1.22%) | 1,431,435 |
| 8 Aug 2023 | CNY | 19.86 | 20.05 | 19.57 | 19.61 | 19.61 | -0.41 (-2.05%) | 2,016,856 |
| 7 Aug 2023 | CNY | 19.68 | 20.07 | 19.63 | 20.02 | 20.02 | +0.26 (+1.32%) | 3,320,717 |
| 4 Aug 2023 | CNY | 19.48 | 19.87 | 19.44 | 19.76 | 19.76 | +0.36 (+1.86%) | 2,466,000 |
| 3 Aug 2023 | CNY | 19.45 | 19.69 | 19.21 | 19.4 | 19.4 | -0.07 (-0.36%) | 1,946,625 |
| 2 Aug 2023 | CNY | 19.16 | 19.75 | 19.16 | 19.47 | 19.47 | +0.16 (+0.83%) | 2,713,999 |
| 1 Aug 2023 | CNY | 19.44 | 19.48 | 19 | 19.31 | 19.31 | -0.1 (-0.52%) | 1,916,178 |
| 31 Jul 2023 | CNY | 19.12 | 19.67 | 18.95 | 19.41 | 19.41 | +0.18 (+0.94%) | 3,469,145 |
| 28 Jul 2023 | CNY | 19.68 | 19.68 | 18.98 | 19.23 | 19.23 | -0.32 (-1.64%) | 5,718,046 |
| 27 Jul 2023 | CNY | 20 | 20.04 | 19.44 | 19.55 | 19.55 | -0.25 (-1.26%) | 2,283,900 |
| 26 Jul 2023 | CNY | 20.31 | 20.32 | 19.74 | 19.8 | 19.8 | -0.59 (-2.89%) | 2,536,400 |
| 25 Jul 2023 | CNY | 20.35 | 20.57 | 20.2 | 20.39 | 20.39 | +0.21 (+1.04%) | 2,809,550 |
| 24 Jul 2023 | CNY | 20.22 | 20.28 | 19.91 | 20.18 | 20.18 | +0.03 (+0.15%) | 1,980,565 |
| 21 Jul 2023 | CNY | 20.73 | 20.89 | 20.01 | 20.15 | 20.15 | -0.57 (-2.75%) | 3,527,658 |
| 20 Jul 2023 | CNY | 20.92 | 21.32 | 20.61 | 20.72 | 20.72 | -0.14 (-0.67%) | 2,555,600 |
| 19 Jul 2023 | CNY | 21.06 | 21.17 | 20.68 | 20.86 | 20.86 | -0.28 (-1.32%) | 2,087,145 |
| 18 Jul 2023 | CNY | 21.42 | 21.53 | 21.08 | 21.14 | 21.14 | -0.11 (-0.52%) | 2,058,334 |
| 17 Jul 2023 | CNY | 21.87 | 21.87 | 21.22 | 21.25 | 21.25 | -0.63 (-2.88%) | 2,173,780 |
| 14 Jul 2023 | CNY | 21.76 | 22.28 | 21.44 | 21.88 | 21.88 | +0.12 (+0.55%) | 4,266,837 |
| 13 Jul 2023 | CNY | 21.84 | 21.98 | 21.5 | 21.76 | 21.76 | +0.17 (+0.79%) | 3,585,672 |
| 12 Jul 2023 | CNY | 22.39 | 22.39 | 21.2 | 21.59 | 21.59 | -1.26 (-5.51%) | 5,572,505 |
| 11 Jul 2023 | CNY | 22.24 | 23.07 | 22.03 | 22.85 | 22.85 | +0.63 (+2.84%) | 4,488,071 |
| 10 Jul 2023 | CNY | 22.65 | 22.74 | 22.18 | 22.22 | 22.22 | -0.49 (-2.16%) | 4,704,279 |
| 7 Jul 2023 | CNY | 22.95 | 23.38 | 22.58 | 22.71 | 22.71 | -0.27 (-1.17%) | 4,382,300 |
| 6 Jul 2023 | CNY | 23.09 | 23.5 | 22.53 | 22.98 | 22.98 | +0.03 (+0.13%) | 6,349,720 |
| 5 Jul 2023 | CNY | 23.14 | 23.34 | 22.66 | 22.95 | 22.95 | -0.21 (-0.91%) | 5,253,347 |
| 4 Jul 2023 | CNY | 22.96 | 23.56 | 22.83 | 23.16 | 23.16 | +0.13 (+0.56%) | 6,665,500 |
| 3 Jul 2023 | CNY | 23.83 | 23.99 | 22.92 | 23.03 | 23.03 | -0.73 (-3.07%) | 9,657,921 |
| 30 Jun 2023 | CNY | 23.41 | 24.1 | 23.01 | 23.76 | 23.76 | -0.77 (-3.14%) | 13,995,196 |
