| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 21.96 | 22.12 | 21.73 | 21.98 | 21.98 | -0.08 (-0.36%) | 2,612,300 |
| 16 Aug 2023 | CNY | 22.25 | 22.43 | 21.9 | 22.06 | 22.06 | -0.29 (-1.30%) | 2,274,335 |
| 15 Aug 2023 | CNY | 23 | 23.13 | 21.79 | 22.35 | 22.35 | -0.64 (-2.78%) | 7,028,645 |
| 14 Aug 2023 | CNY | 22.84 | 23.17 | 22.76 | 22.99 | 22.99 | -0.11 (-0.48%) | 3,259,151 |
| 11 Aug 2023 | CNY | 23.62 | 23.8 | 23 | 23.1 | 23.1 | -0.51 (-2.16%) | 2,597,588 |
| 10 Aug 2023 | CNY | 23.39 | 23.8 | 23.35 | 23.61 | 23.61 | +0.23 (+0.98%) | 3,690,405 |
| 9 Aug 2023 | CNY | 23.2 | 23.52 | 23.08 | 23.38 | 23.38 | +0.11 (+0.47%) | 3,456,867 |
| 8 Aug 2023 | CNY | 23.3 | 23.39 | 22.93 | 23.27 | 23.27 | -0.05 (-0.21%) | 3,480,300 |
| 7 Aug 2023 | CNY | 22.98 | 23.4 | 22.5 | 23.32 | 23.32 | +0.37 (+1.61%) | 5,604,672 |
| 4 Aug 2023 | CNY | 23.38 | 23.62 | 22.9 | 22.95 | 22.95 | -0.47 (-2.01%) | 5,228,196 |
| 3 Aug 2023 | CNY | 23.6 | 23.74 | 23.28 | 23.42 | 23.42 | -0.28 (-1.18%) | 3,317,712 |
| 2 Aug 2023 | CNY | 22.93 | 23.76 | 22.93 | 23.7 | 23.7 | +0.67 (+2.91%) | 6,934,883 |
| 1 Aug 2023 | CNY | 22.45 | 23.08 | 22.3 | 23.03 | 23.03 | +0.48 (+2.13%) | 4,547,024 |
| 31 Jul 2023 | CNY | 22.36 | 22.89 | 22.21 | 22.55 | 22.55 | +0.16 (+0.71%) | 4,745,866 |
| 28 Jul 2023 | CNY | 22.56 | 22.6 | 22.25 | 22.39 | 22.39 | -0.17 (-0.75%) | 3,739,176 |
| 27 Jul 2023 | CNY | 23.19 | 23.19 | 22.21 | 22.56 | 22.56 | -0.7 (-3.01%) | 8,664,469 |
| 26 Jul 2023 | CNY | 22.96 | 23.59 | 22.77 | 23.26 | 23.26 | +0.31 (+1.35%) | 6,328,288 |
| 25 Jul 2023 | CNY | 23.08 | 23.27 | 22.93 | 22.95 | 22.95 | 0.0 (0.0%) | 3,321,000 |
| 24 Jul 2023 | CNY | 22.49 | 23.05 | 22.42 | 22.95 | 22.95 | +0.33 (+1.46%) | 4,786,211 |
| 21 Jul 2023 | CNY | 22.64 | 22.8 | 22.45 | 22.62 | 22.62 | -0.11 (-0.48%) | 5,046,348 |
| 20 Jul 2023 | CNY | 23.3 | 23.38 | 22.65 | 22.73 | 22.73 | -0.5 (-2.15%) | 5,159,037 |
| 19 Jul 2023 | CNY | 23.2 | 23.49 | 22.9 | 23.23 | 23.23 | -0.08 (-0.34%) | 3,823,186 |
| 18 Jul 2023 | CNY | 23.98 | 24.03 | 23.24 | 23.31 | 23.31 | -0.2 (-0.85%) | 5,648,379 |
| 17 Jul 2023 | CNY | 23.68 | 24.21 | 23.31 | 23.51 | 23.51 | -0.18 (-0.76%) | 6,078,510 |
| 14 Jul 2023 | CNY | 23.42 | 23.9 | 23.25 | 23.69 | 23.69 | +0.27 (+1.15%) | 6,379,300 |
| 13 Jul 2023 | CNY | 23.05 | 23.64 | 22.78 | 23.42 | 23.42 | +0.54 (+2.36%) | 6,444,487 |
| 12 Jul 2023 | CNY | 23.56 | 23.6 | 22.77 | 22.88 | 22.88 | -0.73 (-3.09%) | 6,432,846 |
| 11 Jul 2023 | CNY | 23.06 | 23.72 | 22.86 | 23.61 | 23.61 | +0.65 (+2.83%) | 7,492,280 |
| 10 Jul 2023 | CNY | 23.52 | 23.53 | 22.8 | 22.96 | 22.96 | -0.51 (-2.17%) | 8,098,933 |
| 7 Jul 2023 | CNY | 23.61 | 23.69 | 23.34 | 23.47 | 23.47 | -0.25 (-1.05%) | 6,095,460 |
