| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 19.61 | 19.85 | 19.55 | 19.66 | 19.66 | -0.14 (-0.71%) | 4,219,023 |
| 1 Aug 2023 | CNY | 19.59 | 19.94 | 19.44 | 19.8 | 19.8 | +0.42 (+2.17%) | 7,781,315 |
| 31 Jul 2023 | CNY | 19.4 | 19.6 | 19.24 | 19.38 | 19.38 | +0.05 (+0.26%) | 4,687,042 |
| 28 Jul 2023 | CNY | 18.97 | 19.58 | 18.9 | 19.33 | 19.33 | +0.35 (+1.84%) | 4,361,899 |
| 27 Jul 2023 | CNY | 19.27 | 19.36 | 18.91 | 18.98 | 18.98 | -0.27 (-1.40%) | 3,534,959 |
| 26 Jul 2023 | CNY | 19.58 | 19.58 | 19.15 | 19.25 | 19.25 | -0.26 (-1.33%) | 3,742,920 |
| 25 Jul 2023 | CNY | 19.09 | 19.57 | 19.09 | 19.51 | 19.51 | +0.51 (+2.68%) | 6,030,961 |
| 24 Jul 2023 | CNY | 18.72 | 19.3 | 18.67 | 19 | 19 | +0.26 (+1.39%) | 5,070,573 |
| 21 Jul 2023 | CNY | 18.9 | 19.09 | 18.72 | 18.74 | 18.74 | -0.25 (-1.32%) | 4,037,601 |
| 20 Jul 2023 | CNY | 19.41 | 19.48 | 18.91 | 18.99 | 18.99 | -0.32 (-1.66%) | 5,176,681 |
| 19 Jul 2023 | CNY | 19.56 | 19.78 | 19.28 | 19.31 | 19.31 | -0.2 (-1.03%) | 5,122,896 |
| 18 Jul 2023 | CNY | 19.71 | 19.83 | 19.43 | 19.51 | 19.51 | -0.24 (-1.22%) | 4,283,854 |
| 17 Jul 2023 | CNY | 20.15 | 20.18 | 19.61 | 19.75 | 19.75 | -0.11 (-0.55%) | 6,723,432 |
| 14 Jul 2023 | CNY | 19.38 | 20.05 | 19.38 | 19.86 | 19.86 | +0.44 (+2.27%) | 7,738,638 |
| 13 Jul 2023 | CNY | 19.45 | 19.57 | 19.26 | 19.42 | 19.42 | +0.05 (+0.26%) | 5,205,745 |
| 12 Jul 2023 | CNY | 20 | 20 | 19.32 | 19.37 | 19.37 | -0.64 (-3.20%) | 7,535,265 |
| 11 Jul 2023 | CNY | 19.85 | 20.1 | 19.81 | 20.01 | 20.01 | +0.07 (+0.35%) | 5,473,935 |
| 10 Jul 2023 | CNY | 20.1 | 20.32 | 19.82 | 19.94 | 19.94 | -0.12 (-0.60%) | 5,308,306 |
| 7 Jul 2023 | CNY | 20.49 | 20.49 | 19.84 | 20.06 | 20.06 | -0.42 (-2.05%) | 7,228,082 |
| 6 Jul 2023 | CNY | 20.67 | 20.92 | 20.48 | 20.48 | 20.48 | -0.02 (-0.10%) | 5,676,065 |
| 5 Jul 2023 | CNY | 20.95 | 21.1 | 20.45 | 20.5 | 20.5 | -0.45 (-2.15%) | 6,482,701 |
| 4 Jul 2023 | CNY | 20.79 | 21.08 | 20.71 | 20.95 | 20.95 | +0.03 (+0.14%) | 6,608,395 |
| 3 Jul 2023 | CNY | 20.61 | 21.27 | 20.1 | 20.92 | 20.92 | +0.35 (+1.70%) | 11,591,459 |
| 30 Jun 2023 | CNY | 20.65 | 20.72 | 20.35 | 20.57 | 20.57 | -0.01 (-0.05%) | 6,918,773 |
| 29 Jun 2023 | CNY | 20.52 | 20.75 | 20.29 | 20.58 | 20.58 | -0.15 (-0.72%) | 8,039,152 |
| 28 Jun 2023 | CNY | 20.98 | 21.15 | 19.9 | 20.73 | 20.73 | -0.27 (-1.29%) | 12,930,625 |
| 27 Jun 2023 | CNY | 21.2 | 21.39 | 20.89 | 21 | 21 | -0.12 (-0.57%) | 12,266,295 |
| 26 Jun 2023 | CNY | 22 | 22.01 | 21 | 21.12 | 21.12 | -1.02 (-4.61%) | 12,606,946 |
| 21 Jun 2023 | CNY | 23.2 | 23.28 | 22.12 | 22.14 | 22.14 | -1.22 (-5.22%) | 14,945,700 |
| 20 Jun 2023 | CNY | 22.88 | 23.46 | 22.63 | 23.36 | 23.36 | +0.45 (+1.96%) | 14,883,549 |
