| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 21.29 | 21.29 | 20.8 | 20.8 | 20.8 | -0.49 (-2.30%) | 12,300,053 |
| 10 Aug 2023 | CNY | 21.02 | 21.57 | 20.92 | 21.29 | 21.29 | +0.16 (+0.76%) | 14,127,608 |
| 9 Aug 2023 | CNY | 22.23 | 22.24 | 20.43 | 21.13 | 21.13 | -1.3 (-5.80%) | 40,071,203 |
| 8 Aug 2023 | CNY | 22.62 | 22.85 | 22.34 | 22.43 | 22.43 | -0.28 (-1.23%) | 9,322,301 |
| 7 Aug 2023 | CNY | 22.58 | 22.73 | 22.19 | 22.71 | 22.71 | +0.13 (+0.58%) | 14,362,232 |
| 4 Aug 2023 | CNY | 22.65 | 22.77 | 22.41 | 22.58 | 22.58 | -0.07 (-0.31%) | 12,798,722 |
| 3 Aug 2023 | CNY | 22.26 | 22.8 | 22.26 | 22.65 | 22.65 | +0.35 (+1.57%) | 14,484,903 |
| 2 Aug 2023 | CNY | 22.6 | 22.69 | 22.26 | 22.3 | 22.3 | -0.26 (-1.15%) | 11,318,259 |
| 1 Aug 2023 | CNY | 22.98 | 23.07 | 22.45 | 22.56 | 22.56 | -0.5 (-2.17%) | 17,821,144 |
| 31 Jul 2023 | CNY | 23.41 | 23.56 | 22.9 | 23.06 | 23.06 | -0.27 (-1.16%) | 22,152,555 |
| 28 Jul 2023 | CNY | 23.27 | 23.67 | 23.1 | 23.33 | 23.33 | +0.07 (+0.30%) | 11,198,810 |
| 27 Jul 2023 | CNY | 23.74 | 23.94 | 23.23 | 23.26 | 23.26 | -0.49 (-2.06%) | 10,259,838 |
| 26 Jul 2023 | CNY | 23.9 | 24.13 | 23.59 | 23.75 | 23.75 | -0.22 (-0.92%) | 12,499,759 |
| 25 Jul 2023 | CNY | 23.3 | 23.99 | 23.3 | 23.97 | 23.97 | +0.87 (+3.77%) | 15,385,996 |
| 24 Jul 2023 | CNY | 23.01 | 23.59 | 22.9 | 23.1 | 23.1 | -0.1 (-0.43%) | 10,869,925 |
| 21 Jul 2023 | CNY | 23.82 | 23.85 | 23.2 | 23.2 | 23.2 | -0.74 (-3.09%) | 14,193,355 |
| 20 Jul 2023 | CNY | 23.99 | 24.34 | 23.89 | 23.94 | 23.94 | +0.06 (+0.25%) | 14,330,038 |
| 19 Jul 2023 | CNY | 24.03 | 24.14 | 23.68 | 23.88 | 23.88 | -0.21 (-0.87%) | 11,376,066 |
| 18 Jul 2023 | CNY | 24.7 | 24.73 | 23.62 | 24.09 | 24.09 | -0.51 (-2.07%) | 22,244,002 |
| 17 Jul 2023 | CNY | 24.85 | 25.22 | 24.54 | 24.6 | 24.6 | -0.41 (-1.64%) | 16,458,892 |
| 14 Jul 2023 | CNY | 25.83 | 25.99 | 24.91 | 25.01 | 25.01 | -1.02 (-3.92%) | 33,369,838 |
| 13 Jul 2023 | CNY | 25.28 | 27.05 | 25.28 | 26.03 | 26.03 | +0.98 (+3.91%) | 50,524,798 |
| 12 Jul 2023 | CNY | 25.04 | 25.4 | 24.63 | 25.05 | 25.05 | +0.01 (+0.04%) | 26,267,199 |
| 11 Jul 2023 | CNY | 25.4 | 25.48 | 24.88 | 25.04 | 25.04 | -0.48 (-1.88%) | 19,209,323 |
| 10 Jul 2023 | CNY | 25.17 | 25.87 | 24.88 | 25.52 | 25.52 | +0.69 (+2.78%) | 32,475,715 |
| 7 Jul 2023 | CNY | 24.59 | 24.94 | 24.38 | 24.83 | 24.83 | +0.27 (+1.10%) | 17,425,786 |
| 6 Jul 2023 | CNY | 24.52 | 24.75 | 24.3 | 24.56 | 24.56 | -0.04 (-0.16%) | 14,846,980 |
| 5 Jul 2023 | CNY | 24.7 | 25.07 | 24.5 | 24.6 | 24.6 | -0.26 (-1.05%) | 19,186,071 |
| 4 Jul 2023 | CNY | 25.5 | 25.73 | 24.74 | 24.86 | 24.86 | -0.92 (-3.57%) | 36,582,179 |
| 3 Jul 2023 | CNY | 25.63 | 26.36 | 25.2 | 25.78 | 25.78 | +0.15 (+0.59%) | 34,144,894 |
