| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 21.67 | 21.8 | 20.68 | 20.79 | 20.79 | -0.72 (-3.35%) | 11,120,350 |
| 10 Aug 2023 | CNY | 22.16 | 22.18 | 21.12 | 21.51 | 21.51 | -0.81 (-3.63%) | 16,563,545 |
| 9 Aug 2023 | CNY | 22.69 | 22.86 | 22.17 | 22.32 | 22.32 | -0.46 (-2.02%) | 9,945,682 |
| 8 Aug 2023 | CNY | 22.27 | 22.91 | 22.16 | 22.78 | 22.78 | +0.62 (+2.80%) | 19,357,563 |
| 7 Aug 2023 | CNY | 22.55 | 22.84 | 22.04 | 22.16 | 22.16 | -0.75 (-3.27%) | 19,503,744 |
| 4 Aug 2023 | CNY | 22.01 | 22.98 | 21.92 | 22.91 | 22.91 | +0.9 (+4.09%) | 21,574,855 |
| 3 Aug 2023 | CNY | 21.68 | 22.06 | 21.54 | 22.01 | 22.01 | +0.26 (+1.20%) | 10,435,416 |
| 2 Aug 2023 | CNY | 21 | 22.1 | 20.88 | 21.75 | 21.75 | +0.67 (+3.18%) | 15,273,004 |
| 1 Aug 2023 | CNY | 21.01 | 21.2 | 20.46 | 21.08 | 21.08 | +0.08 (+0.38%) | 11,471,340 |
| 31 Jul 2023 | CNY | 21.5 | 21.5 | 20.86 | 21 | 21 | -0.54 (-2.51%) | 12,872,498 |
| 28 Jul 2023 | CNY | 21.15 | 21.72 | 21.03 | 21.54 | 21.54 | +0.3 (+1.41%) | 6,720,424 |
| 27 Jul 2023 | CNY | 21.82 | 21.87 | 21.09 | 21.24 | 21.24 | -0.42 (-1.94%) | 6,771,212 |
| 26 Jul 2023 | CNY | 21.98 | 21.98 | 21.47 | 21.66 | 21.66 | -0.33 (-1.50%) | 7,160,321 |
| 25 Jul 2023 | CNY | 21.95 | 22.2 | 21.66 | 21.99 | 21.99 | +0.14 (+0.64%) | 9,779,525 |
| 24 Jul 2023 | CNY | 21.25 | 22.25 | 21.09 | 21.85 | 21.85 | +0.52 (+2.44%) | 14,101,860 |
| 21 Jul 2023 | CNY | 21 | 21.43 | 20.82 | 21.33 | 21.33 | +0.25 (+1.19%) | 9,538,739 |
| 20 Jul 2023 | CNY | 22 | 22 | 20.99 | 21.08 | 21.08 | -0.69 (-3.17%) | 10,961,638 |
| 19 Jul 2023 | CNY | 21.9 | 22.33 | 21.69 | 21.77 | 21.77 | -0.13 (-0.59%) | 8,253,067 |
| 18 Jul 2023 | CNY | 22.5 | 22.5 | 21.84 | 21.9 | 21.9 | -0.6 (-2.67%) | 9,191,689 |
| 17 Jul 2023 | CNY | 22.49 | 22.96 | 22.2 | 22.5 | 22.5 | -0.1 (-0.44%) | 11,101,198 |
| 14 Jul 2023 | CNY | 22.64 | 22.77 | 22.23 | 22.6 | 22.6 | +0.12 (+0.53%) | 12,376,315 |
| 13 Jul 2023 | CNY | 23.11 | 23.33 | 21.5 | 22.48 | 22.48 | -0.46 (-2.01%) | 21,012,830 |
| 12 Jul 2023 | CNY | 23.72 | 23.73 | 22.81 | 22.94 | 22.94 | -0.81 (-3.41%) | 18,484,235 |
| 11 Jul 2023 | CNY | 22.78 | 23.79 | 22.58 | 23.75 | 23.75 | +1.04 (+4.58%) | 27,849,395 |
| 10 Jul 2023 | CNY | 22.66 | 22.72 | 22.12 | 22.71 | 22.71 | +0.33 (+1.47%) | 11,640,503 |
| 7 Jul 2023 | CNY | 22.64 | 22.86 | 21.7 | 22.38 | 22.38 | -0.49 (-2.14%) | 14,473,087 |
| 6 Jul 2023 | CNY | 22.44 | 23.38 | 22.4 | 22.87 | 22.87 | +0.17 (+0.75%) | 13,538,338 |
| 5 Jul 2023 | CNY | 22.99 | 23.4 | 22.64 | 22.7 | 22.7 | -0.01 (-0.04%) | 20,741,158 |
| 4 Jul 2023 | CNY | 22.43 | 22.94 | 22.3 | 22.71 | 22.71 | +0.19 (+0.84%) | 14,343,125 |
| 3 Jul 2023 | CNY | 22.68 | 22.98 | 22.1 | 22.52 | 22.52 | -0.16 (-0.71%) | 16,926,882 |
