| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 20.98 | 21.03 | 20.38 | 20.56 | 20.56 | -0.54 (-2.56%) | 4,259,756 |
| 15 Aug 2023 | CNY | 21.54 | 21.54 | 20.84 | 21.1 | 21.1 | -0.45 (-2.09%) | 5,422,025 |
| 14 Aug 2023 | CNY | 21 | 21.58 | 20.85 | 21.55 | 21.55 | +0.4 (+1.89%) | 5,368,656 |
| 11 Aug 2023 | CNY | 21.76 | 21.81 | 21.14 | 21.15 | 21.15 | -0.71 (-3.25%) | 5,522,277 |
| 10 Aug 2023 | CNY | 21.39 | 21.9 | 21.15 | 21.86 | 21.86 | +0.19 (+0.88%) | 7,631,333 |
| 9 Aug 2023 | CNY | 21.5 | 22.22 | 21.31 | 21.67 | 21.67 | +0.25 (+1.17%) | 9,199,565 |
| 8 Aug 2023 | CNY | 21.65 | 21.65 | 21.3 | 21.42 | 21.42 | -0.15 (-0.70%) | 4,299,915 |
| 7 Aug 2023 | CNY | 21.41 | 21.65 | 21.29 | 21.57 | 21.57 | +0.06 (+0.28%) | 6,889,313 |
| 4 Aug 2023 | CNY | 20.82 | 21.58 | 20.82 | 21.51 | 21.51 | +0.79 (+3.81%) | 10,961,227 |
| 3 Aug 2023 | CNY | 20.53 | 20.78 | 20.42 | 20.72 | 20.72 | +0.18 (+0.88%) | 3,409,364 |
| 2 Aug 2023 | CNY | 20.43 | 20.68 | 20.29 | 20.54 | 20.54 | +0.11 (+0.54%) | 3,977,695 |
| 1 Aug 2023 | CNY | 20.32 | 20.53 | 20.2 | 20.43 | 20.43 | +0.1 (+0.49%) | 3,847,390 |
| 31 Jul 2023 | CNY | 20.57 | 20.57 | 20.17 | 20.33 | 20.33 | -0.05 (-0.25%) | 4,218,108 |
| 28 Jul 2023 | CNY | 20.15 | 20.43 | 19.7 | 20.38 | 20.38 | +0.27 (+1.34%) | 5,404,687 |
| 27 Jul 2023 | CNY | 20.24 | 20.35 | 20.06 | 20.11 | 20.11 | -0.13 (-0.64%) | 3,449,550 |
| 26 Jul 2023 | CNY | 20.65 | 20.65 | 20.18 | 20.24 | 20.24 | -0.39 (-1.89%) | 3,849,830 |
| 25 Jul 2023 | CNY | 20.4 | 20.66 | 20.38 | 20.63 | 20.63 | +0.34 (+1.68%) | 4,544,835 |
| 24 Jul 2023 | CNY | 20.19 | 20.49 | 20.1 | 20.29 | 20.29 | +0.12 (+0.59%) | 3,180,667 |
| 21 Jul 2023 | CNY | 20.55 | 20.58 | 20.08 | 20.17 | 20.17 | -0.44 (-2.13%) | 4,805,129 |
| 20 Jul 2023 | CNY | 20.88 | 21.05 | 20.49 | 20.61 | 20.61 | -0.27 (-1.29%) | 5,372,663 |
| 19 Jul 2023 | CNY | 20.96 | 21.14 | 20.73 | 20.88 | 20.88 | -0.09 (-0.43%) | 4,505,564 |
| 18 Jul 2023 | CNY | 21.28 | 21.43 | 20.9 | 20.97 | 20.97 | -0.29 (-1.36%) | 5,689,509 |
| 17 Jul 2023 | CNY | 21.62 | 21.74 | 21.1 | 21.26 | 21.26 | -0.37 (-1.71%) | 7,004,525 |
| 14 Jul 2023 | CNY | 21.31 | 21.81 | 21.31 | 21.63 | 21.63 | +0.27 (+1.26%) | 8,918,657 |
| 13 Jul 2023 | CNY | 21.19 | 21.48 | 20.97 | 21.36 | 21.36 | +0.22 (+1.04%) | 5,167,788 |
| 12 Jul 2023 | CNY | 21.65 | 21.74 | 21.12 | 21.14 | 21.14 | -0.51 (-2.36%) | 4,802,507 |
| 11 Jul 2023 | CNY | 21.43 | 21.7 | 21.26 | 21.65 | 21.65 | +0.38 (+1.79%) | 4,977,078 |
| 10 Jul 2023 | CNY | 21.24 | 21.4 | 21.03 | 21.27 | 21.27 | +0.15 (+0.71%) | 3,925,774 |
| 7 Jul 2023 | CNY | 21.62 | 21.75 | 21 | 21.12 | 21.12 | -0.64 (-2.94%) | 6,133,878 |
| 6 Jul 2023 | CNY | 21.66 | 22 | 21.37 | 21.76 | 21.76 | +0.19 (+0.88%) | 6,055,211 |
