| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 21.3 | 21.67 | 21.21 | 21.21 | 21.21 | -0.12 (-0.56%) | 2,756,674 |
| 10 Aug 2023 | CNY | 21.5 | 21.6 | 21.22 | 21.33 | 21.33 | -0.23 (-1.07%) | 2,196,407 |
| 9 Aug 2023 | CNY | 21.01 | 21.85 | 20.9 | 21.56 | 21.56 | +0.51 (+2.42%) | 5,210,086 |
| 8 Aug 2023 | CNY | 21 | 21.18 | 20.84 | 21.05 | 21.05 | -0.02 (-0.09%) | 2,146,214 |
| 7 Aug 2023 | CNY | 21.81 | 21.84 | 20.98 | 21.07 | 21.07 | -0.68 (-3.13%) | 4,215,727 |
| 4 Aug 2023 | CNY | 21.99 | 22.28 | 21.62 | 21.75 | 21.75 | -0.14 (-0.64%) | 3,481,500 |
| 3 Aug 2023 | CNY | 21.38 | 22.04 | 21.31 | 21.89 | 21.89 | +0.46 (+2.15%) | 3,633,726 |
| 2 Aug 2023 | CNY | 21.8 | 21.81 | 21.37 | 21.43 | 21.43 | -0.33 (-1.52%) | 2,738,196 |
| 1 Aug 2023 | CNY | 21.79 | 22.07 | 21.58 | 21.76 | 21.76 | -0.03 (-0.14%) | 2,984,504 |
| 31 Jul 2023 | CNY | 21.82 | 22.07 | 21.71 | 21.79 | 21.79 | -0.03 (-0.14%) | 3,605,635 |
| 28 Jul 2023 | CNY | 21.71 | 21.84 | 21.3 | 21.82 | 21.82 | +0.16 (+0.74%) | 2,797,007 |
| 27 Jul 2023 | CNY | 21.95 | 21.98 | 21.6 | 21.66 | 21.66 | -0.23 (-1.05%) | 2,136,000 |
| 26 Jul 2023 | CNY | 21.58 | 22.17 | 21.56 | 21.89 | 21.89 | +0.21 (+0.97%) | 3,905,566 |
| 25 Jul 2023 | CNY | 21.48 | 21.73 | 21.38 | 21.68 | 21.68 | +0.3 (+1.40%) | 2,934,931 |
| 24 Jul 2023 | CNY | 21.48 | 21.62 | 21.22 | 21.38 | 21.38 | -0.02 (-0.09%) | 1,917,968 |
| 21 Jul 2023 | CNY | 21.21 | 21.73 | 21.14 | 21.4 | 21.4 | +0.23 (+1.09%) | 2,779,966 |
| 20 Jul 2023 | CNY | 21 | 21.35 | 21 | 21.17 | 21.17 | +0.13 (+0.62%) | 2,656,526 |
| 19 Jul 2023 | CNY | 21.12 | 21.3 | 20.85 | 21.04 | 21.04 | -0.16 (-0.75%) | 3,002,021 |
| 18 Jul 2023 | CNY | 21.42 | 21.42 | 21.16 | 21.2 | 21.2 | -0.23 (-1.07%) | 2,405,885 |
| 17 Jul 2023 | CNY | 21.7 | 21.74 | 21.28 | 21.43 | 21.43 | -0.35 (-1.61%) | 2,831,939 |
| 14 Jul 2023 | CNY | 21.98 | 22.12 | 21.6 | 21.78 | 21.78 | -0.13 (-0.59%) | 4,393,040 |
| 13 Jul 2023 | CNY | 21.48 | 22.1 | 21.26 | 21.91 | 21.91 | +0.62 (+2.91%) | 8,628,004 |
| 12 Jul 2023 | CNY | 21.45 | 21.5 | 21.28 | 21.29 | 21.29 | -0.06 (-0.28%) | 2,060,449 |
| 11 Jul 2023 | CNY | 21.76 | 21.84 | 21.25 | 21.35 | 21.35 | -0.43 (-1.97%) | 3,813,100 |
| 10 Jul 2023 | CNY | 22.01 | 22.22 | 21.43 | 21.78 | 21.78 | -0.22 (-1%) | 4,176,742 |
| 7 Jul 2023 | CNY | 22.31 | 22.49 | 21.9 | 22 | 22 | -0.33 (-1.48%) | 3,039,416 |
| 6 Jul 2023 | CNY | 22.52 | 22.58 | 22.28 | 22.33 | 22.33 | -0.19 (-0.84%) | 2,094,202 |
| 5 Jul 2023 | CNY | 22.68 | 22.68 | 22.42 | 22.52 | 22.52 | -0.11 (-0.49%) | 1,971,138 |
| 4 Jul 2023 | CNY | 22.85 | 22.89 | 22.56 | 22.63 | 22.63 | -0.2 (-0.88%) | 3,778,163 |
| 3 Jul 2023 | CNY | 22.7 | 23 | 22.69 | 22.83 | 22.83 | +0.08 (+0.35%) | 2,596,000 |
