| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 22.51 | 23.17 | 22.4 | 23.11 | 23.11 | +0.56 (+2.48%) | 6,240,452 |
| 21 Aug 2023 | CNY | 22.36 | 23.09 | 22.14 | 22.55 | 22.55 | +0.27 (+1.21%) | 6,226,127 |
| 18 Aug 2023 | CNY | 22.22 | 23.3 | 22.2 | 22.28 | 22.28 | +0.56 (+2.58%) | 9,250,510 |
| 17 Aug 2023 | CNY | 21.24 | 21.76 | 20.89 | 21.72 | 21.72 | +0.31 (+1.45%) | 2,666,452 |
| 16 Aug 2023 | CNY | 22.06 | 22.1 | 21.28 | 21.41 | 21.41 | -0.65 (-2.95%) | 2,698,800 |
| 15 Aug 2023 | CNY | 22.29 | 22.64 | 21.91 | 22.06 | 22.06 | -0.25 (-1.12%) | 2,265,352 |
| 14 Aug 2023 | CNY | 21.65 | 22.33 | 21.56 | 22.31 | 22.31 | +0.45 (+2.06%) | 2,412,900 |
| 11 Aug 2023 | CNY | 22.62 | 22.8 | 21.84 | 21.86 | 21.86 | -0.76 (-3.36%) | 2,715,500 |
| 10 Aug 2023 | CNY | 22.68 | 23.11 | 22.33 | 22.62 | 22.62 | +0.14 (+0.62%) | 2,744,900 |
| 9 Aug 2023 | CNY | 22.59 | 23.1 | 22.39 | 22.48 | 22.48 | -0.31 (-1.36%) | 2,919,300 |
| 8 Aug 2023 | CNY | 22.62 | 23.34 | 22.48 | 22.79 | 22.79 | +0.02 (+0.09%) | 4,746,600 |
| 7 Aug 2023 | CNY | 22.77 | 22.9 | 22.5 | 22.77 | 22.77 | +0.17 (+0.75%) | 2,885,900 |
| 4 Aug 2023 | CNY | 22.22 | 22.77 | 22.13 | 22.6 | 22.6 | +0.38 (+1.71%) | 3,923,000 |
| 3 Aug 2023 | CNY | 22.5 | 22.5 | 22.12 | 22.22 | 22.22 | -0.34 (-1.51%) | 2,688,800 |
| 2 Aug 2023 | CNY | 21.83 | 22.87 | 21.75 | 22.56 | 22.56 | +0.42 (+1.90%) | 4,236,825 |
| 1 Aug 2023 | CNY | 22.09 | 22.58 | 21.78 | 22.14 | 22.14 | -0.07 (-0.32%) | 2,588,633 |
| 31 Jul 2023 | CNY | 21.85 | 22.39 | 21.65 | 22.21 | 22.21 | +0.36 (+1.65%) | 2,217,025 |
| 28 Jul 2023 | CNY | 21.54 | 22.06 | 21.28 | 21.85 | 21.85 | +0.21 (+0.97%) | 2,664,308 |
| 27 Jul 2023 | CNY | 22 | 22.25 | 21.6 | 21.64 | 21.64 | -0.51 (-2.30%) | 2,613,234 |
| 26 Jul 2023 | CNY | 22.5 | 22.53 | 22 | 22.15 | 22.15 | -0.51 (-2.25%) | 2,369,600 |
| 25 Jul 2023 | CNY | 22.21 | 22.75 | 22.07 | 22.66 | 22.66 | +0.66 (+3%) | 3,398,600 |
| 24 Jul 2023 | CNY | 21.5 | 22.22 | 21.49 | 22 | 22 | +0.37 (+1.71%) | 2,124,510 |
| 21 Jul 2023 | CNY | 22.11 | 22.2 | 21.63 | 21.63 | 21.63 | -0.48 (-2.17%) | 2,514,085 |
| 20 Jul 2023 | CNY | 22.59 | 22.61 | 22.01 | 22.11 | 22.11 | -0.36 (-1.60%) | 2,536,300 |
| 19 Jul 2023 | CNY | 22.17 | 22.79 | 22.17 | 22.47 | 22.47 | +0.21 (+0.94%) | 2,447,200 |
| 18 Jul 2023 | CNY | 22.65 | 22.74 | 22.12 | 22.26 | 22.26 | -0.44 (-1.94%) | 2,659,700 |
| 17 Jul 2023 | CNY | 22.69 | 22.95 | 22.55 | 22.7 | 22.7 | -0.18 (-0.79%) | 2,199,825 |
| 14 Jul 2023 | CNY | 22.32 | 23.22 | 22.22 | 22.88 | 22.88 | +0.56 (+2.51%) | 4,824,300 |
| 13 Jul 2023 | CNY | 22.22 | 22.44 | 21.83 | 22.32 | 22.32 | +0.31 (+1.41%) | 3,629,403 |
| 12 Jul 2023 | CNY | 22.9 | 22.9 | 21.96 | 22.01 | 22.01 | -0.81 (-3.55%) | 4,592,874 |
