| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 20.5 | 20.84 | 20.2 | 20.66 | 20.66 | +0.06 (+0.29%) | 18,489,486 |
| 16 Aug 2023 | CNY | 22 | 22 | 20.59 | 20.6 | 20.6 | -1.5 (-6.79%) | 36,415,120 |
| 15 Aug 2023 | CNY | 22.53 | 22.69 | 21.74 | 22.1 | 22.1 | -0.55 (-2.43%) | 18,362,189 |
| 14 Aug 2023 | CNY | 22.11 | 22.74 | 22.02 | 22.65 | 22.65 | +0.35 (+1.57%) | 18,136,500 |
| 11 Aug 2023 | CNY | 22.95 | 23.03 | 22.3 | 22.3 | 22.3 | -0.62 (-2.71%) | 20,918,637 |
| 10 Aug 2023 | CNY | 23.7 | 23.7 | 22.9 | 22.92 | 22.92 | -0.82 (-3.45%) | 28,717,093 |
| 9 Aug 2023 | CNY | 23.6 | 24.42 | 23.45 | 23.74 | 23.74 | +0.16 (+0.68%) | 35,569,151 |
| 8 Aug 2023 | CNY | 23.54 | 23.94 | 23.46 | 23.58 | 23.58 | -0.12 (-0.51%) | 23,038,621 |
| 7 Aug 2023 | CNY | 23.6 | 23.98 | 23.15 | 23.7 | 23.7 | 0.0 (0.0%) | 34,538,317 |
| 4 Aug 2023 | CNY | 23.62 | 24.25 | 23.6 | 23.7 | 23.7 | -0.03 (-0.13%) | 36,176,772 |
| 3 Aug 2023 | CNY | 23.89 | 24 | 23.51 | 23.73 | 23.73 | -0.38 (-1.58%) | 24,811,755 |
| 2 Aug 2023 | CNY | 23.7 | 24.5 | 23.66 | 24.11 | 24.11 | +0.17 (+0.71%) | 38,388,970 |
| 1 Aug 2023 | CNY | 23.5 | 23.98 | 23.26 | 23.94 | 23.94 | +0.67 (+2.88%) | 40,833,376 |
| 31 Jul 2023 | CNY | 23.21 | 23.65 | 23.12 | 23.27 | 23.27 | +0.21 (+0.91%) | 27,944,420 |
| 28 Jul 2023 | CNY | 22.75 | 23.11 | 22.75 | 23.06 | 23.06 | +0.12 (+0.52%) | 21,362,254 |
| 27 Jul 2023 | CNY | 22.68 | 23.04 | 22.57 | 22.94 | 22.94 | +0.21 (+0.92%) | 22,631,033 |
| 26 Jul 2023 | CNY | 22.84 | 23.13 | 22.6 | 22.73 | 22.73 | +0.1 (+0.44%) | 21,568,243 |
| 25 Jul 2023 | CNY | 22.63 | 22.71 | 22.42 | 22.63 | 22.63 | +0.35 (+1.57%) | 16,670,741 |
| 24 Jul 2023 | CNY | 22.22 | 22.62 | 22.06 | 22.28 | 22.28 | +0.05 (+0.22%) | 13,180,348 |
| 21 Jul 2023 | CNY | 22.25 | 22.53 | 22.15 | 22.23 | 22.23 | +0.04 (+0.18%) | 11,193,820 |
| 20 Jul 2023 | CNY | 22.81 | 22.81 | 22.15 | 22.19 | 22.19 | -0.49 (-2.16%) | 17,745,315 |
| 19 Jul 2023 | CNY | 22.69 | 22.89 | 22.44 | 22.68 | 22.68 | +0.07 (+0.31%) | 13,082,971 |
| 18 Jul 2023 | CNY | 23.05 | 23.05 | 22.56 | 22.61 | 22.61 | -0.45 (-1.95%) | 21,325,307 |
| 17 Jul 2023 | CNY | 22.88 | 23.33 | 22.77 | 23.06 | 23.06 | +0.09 (+0.39%) | 19,310,104 |
| 14 Jul 2023 | CNY | 22.8 | 23.36 | 22.75 | 22.97 | 22.97 | +0.28 (+1.23%) | 31,063,691 |
| 13 Jul 2023 | CNY | 22.75 | 22.93 | 22.43 | 22.69 | 22.69 | +0.13 (+0.58%) | 23,772,611 |
| 12 Jul 2023 | CNY | 23.59 | 23.62 | 22.5 | 22.56 | 22.56 | -1.14 (-4.81%) | 40,531,744 |
| 11 Jul 2023 | CNY | 23.59 | 23.87 | 23.36 | 23.7 | 23.7 | +0.11 (+0.47%) | 20,374,486 |
| 10 Jul 2023 | CNY | 23.7 | 24.05 | 23.59 | 23.59 | 23.59 | -0.11 (-0.46%) | 21,648,761 |
| 7 Jul 2023 | CNY | 24.71 | 24.9 | 23.61 | 23.7 | 23.7 | -1.35 (-5.39%) | 44,478,673 |
