| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 20.26 | 20.38 | 20 | 20.02 | 20.02 | -0.19 (-0.94%) | 1,623,095 |
| 9 Aug 2023 | CNY | 20.34 | 20.67 | 20.13 | 20.21 | 20.21 | -0.09 (-0.44%) | 1,622,845 |
| 8 Aug 2023 | CNY | 20.56 | 20.74 | 20.26 | 20.3 | 20.3 | -0.31 (-1.50%) | 1,555,450 |
| 7 Aug 2023 | CNY | 20.76 | 21 | 20.5 | 20.61 | 20.61 | -0.15 (-0.72%) | 1,346,936 |
| 4 Aug 2023 | CNY | 20.07 | 20.79 | 20.01 | 20.76 | 20.76 | +0.69 (+3.44%) | 2,678,046 |
| 3 Aug 2023 | CNY | 20.28 | 20.28 | 19.94 | 20.07 | 20.07 | -0.11 (-0.55%) | 1,142,847 |
| 2 Aug 2023 | CNY | 19.97 | 20.44 | 19.92 | 20.18 | 20.18 | +0.2 (+1.00%) | 1,882,209 |
| 1 Aug 2023 | CNY | 19.99 | 20.2 | 19.6 | 19.98 | 19.98 | -0.02 (-0.10%) | 1,977,160 |
| 31 Jul 2023 | CNY | 20 | 20.2 | 19.55 | 20 | 20 | -0.02 (-0.10%) | 3,974,944 |
| 28 Jul 2023 | CNY | 20.21 | 20.46 | 19.88 | 20.02 | 20.02 | -0.19 (-0.94%) | 3,178,160 |
| 27 Jul 2023 | CNY | 20.97 | 21 | 20.13 | 20.21 | 20.21 | -0.77 (-3.67%) | 2,115,160 |
| 26 Jul 2023 | CNY | 21.1 | 21.19 | 20.51 | 20.98 | 20.98 | -0.07 (-0.33%) | 2,148,600 |
| 25 Jul 2023 | CNY | 20.65 | 21.28 | 20.65 | 21.05 | 21.05 | +0.4 (+1.94%) | 1,691,878 |
| 24 Jul 2023 | CNY | 20.76 | 21.18 | 20.6 | 20.65 | 20.65 | -0.04 (-0.19%) | 1,462,278 |
| 21 Jul 2023 | CNY | 20.99 | 21.1 | 20.61 | 20.69 | 20.69 | -0.3 (-1.43%) | 1,960,452 |
| 20 Jul 2023 | CNY | 21.49 | 21.56 | 20.9 | 20.99 | 20.99 | -0.5 (-2.33%) | 2,073,644 |
| 19 Jul 2023 | CNY | 21.37 | 22.16 | 21.25 | 21.49 | 21.49 | +0.12 (+0.56%) | 1,979,618 |
| 18 Jul 2023 | CNY | 21.5 | 22.12 | 21.26 | 21.37 | 21.37 | -0.21 (-0.97%) | 2,041,324 |
| 17 Jul 2023 | CNY | 21.61 | 22.66 | 21.5 | 21.58 | 21.58 | +0.19 (+0.89%) | 3,556,724 |
| 14 Jul 2023 | CNY | 20.82 | 21.53 | 20.61 | 21.39 | 21.39 | +0.57 (+2.74%) | 2,335,630 |
| 13 Jul 2023 | CNY | 20.6 | 21 | 20.48 | 20.82 | 20.82 | +0.2 (+0.97%) | 2,654,730 |
| 12 Jul 2023 | CNY | 20.88 | 21.32 | 20.53 | 20.62 | 20.62 | -0.44 (-2.09%) | 2,457,844 |
| 11 Jul 2023 | CNY | 21.3 | 21.56 | 21 | 21.06 | 21.06 | -0.42 (-1.96%) | 2,575,412 |
| 10 Jul 2023 | CNY | 22.15 | 22.35 | 21.48 | 21.48 | 21.48 | -0.75 (-3.37%) | 3,297,045 |
| 7 Jul 2023 | CNY | 23.3 | 23.5 | 22.18 | 22.23 | 22.23 | -1.27 (-5.40%) | 4,166,488 |
| 6 Jul 2023 | CNY | 23.22 | 24.1 | 23.06 | 23.5 | 23.5 | +0.21 (+0.90%) | 3,529,812 |
| 5 Jul 2023 | CNY | 22.65 | 24.84 | 22.62 | 23.29 | 23.29 | +0.64 (+2.83%) | 5,602,350 |
| 4 Jul 2023 | CNY | 22.37 | 23.04 | 22.37 | 22.65 | 22.65 | +0.07 (+0.31%) | 1,571,518 |
| 3 Jul 2023 | CNY | 23.4 | 23.44 | 22.26 | 22.58 | 22.58 | -0.7 (-3.01%) | 2,643,604 |
| 30 Jun 2023 | CNY | 23.2 | 23.41 | 22.55 | 23.28 | 23.28 | +0.3 (+1.31%) | 2,401,722 |
