| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 20.11 | 21.25 | 19.98 | 21.06 | 21.06 | +0.66 (+3.24%) | 13,361,601 |
| 11 Aug 2023 | CNY | 20.77 | 21.32 | 20.33 | 20.4 | 20.4 | -0.4 (-1.92%) | 9,879,513 |
| 10 Aug 2023 | CNY | 20.72 | 21.29 | 20.67 | 20.8 | 20.8 | -0.01 (-0.05%) | 8,160,966 |
| 9 Aug 2023 | CNY | 21.35 | 21.57 | 20.73 | 20.81 | 20.81 | -0.6 (-2.80%) | 10,698,765 |
| 8 Aug 2023 | CNY | 21.2 | 21.65 | 21.1 | 21.41 | 21.41 | +0.01 (+0.05%) | 15,365,580 |
| 7 Aug 2023 | CNY | 20.99 | 22 | 20.89 | 21.4 | 21.4 | +0.67 (+3.23%) | 27,538,958 |
| 4 Aug 2023 | CNY | 20.33 | 20.89 | 20.33 | 20.73 | 20.73 | +0.42 (+2.07%) | 9,587,158 |
| 3 Aug 2023 | CNY | 20.42 | 20.74 | 20.19 | 20.31 | 20.31 | -0.19 (-0.93%) | 9,757,637 |
| 2 Aug 2023 | CNY | 20.7 | 20.75 | 20.3 | 20.5 | 20.5 | -0.09 (-0.44%) | 8,627,242 |
| 1 Aug 2023 | CNY | 20.77 | 20.93 | 20.42 | 20.59 | 20.59 | -0.23 (-1.10%) | 12,997,987 |
| 31 Jul 2023 | CNY | 20.45 | 21.1 | 19.57 | 20.82 | 20.82 | -0.07 (-0.34%) | 16,306,372 |
| 28 Jul 2023 | CNY | 20.75 | 21.07 | 20.55 | 20.89 | 20.89 | +0.01 (+0.05%) | 9,727,864 |
| 27 Jul 2023 | CNY | 21.06 | 21.39 | 20.8 | 20.88 | 20.88 | -0.25 (-1.18%) | 9,312,943 |
| 26 Jul 2023 | CNY | 21.81 | 21.88 | 20.95 | 21.13 | 21.13 | -0.79 (-3.60%) | 14,435,801 |
| 25 Jul 2023 | CNY | 22.07 | 22.19 | 21.51 | 21.92 | 21.92 | +0.14 (+0.64%) | 13,221,602 |
| 24 Jul 2023 | CNY | 21.56 | 22.01 | 21.23 | 21.78 | 21.78 | +0.31 (+1.44%) | 10,365,815 |
| 21 Jul 2023 | CNY | 21.65 | 22.07 | 21.41 | 21.47 | 21.47 | -0.05 (-0.23%) | 11,035,361 |
| 20 Jul 2023 | CNY | 22 | 22.18 | 21.45 | 21.52 | 21.52 | -0.49 (-2.23%) | 12,191,786 |
| 19 Jul 2023 | CNY | 22.3 | 22.62 | 21.92 | 22.01 | 22.01 | -0.17 (-0.77%) | 10,509,560 |
| 18 Jul 2023 | CNY | 22.52 | 22.85 | 22.12 | 22.18 | 22.18 | -0.47 (-2.08%) | 11,284,141 |
| 17 Jul 2023 | CNY | 22.87 | 23.13 | 22.29 | 22.65 | 22.65 | -0.35 (-1.52%) | 12,946,748 |
| 14 Jul 2023 | CNY | 22.69 | 23.57 | 22.6 | 23 | 23 | +0.5 (+2.22%) | 22,116,884 |
| 13 Jul 2023 | CNY | 22.44 | 22.88 | 22.17 | 22.5 | 22.5 | +0.2 (+0.90%) | 15,727,347 |
| 12 Jul 2023 | CNY | 23 | 23.12 | 22.12 | 22.3 | 22.3 | -0.82 (-3.55%) | 22,072,317 |
| 11 Jul 2023 | CNY | 23.8 | 23.8 | 22.96 | 23.12 | 23.12 | -0.68 (-2.86%) | 19,998,880 |
| 10 Jul 2023 | CNY | 23.79 | 23.98 | 23.24 | 23.8 | 23.8 | +0.02 (+0.08%) | 14,351,962 |
| 7 Jul 2023 | CNY | 23.4 | 24.19 | 22.73 | 23.78 | 23.78 | +0.27 (+1.15%) | 23,451,980 |
| 6 Jul 2023 | CNY | 23.4 | 24.27 | 23.2 | 23.51 | 23.51 | +0.01 (+0.04%) | 18,858,165 |
| 5 Jul 2023 | CNY | 23.62 | 24.14 | 23.36 | 23.5 | 23.5 | -0.06 (-0.25%) | 14,983,984 |
| 4 Jul 2023 | CNY | 23.68 | 23.88 | 23.18 | 23.56 | 23.56 | -0.22 (-0.93%) | 19,240,434 |
