| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 20.6 | 20.98 | 20.5 | 20.65 | 20.65 | -0.05 (-0.24%) | 1,451,340 |
| 1 Aug 2023 | CNY | 21 | 21 | 20.56 | 20.7 | 20.7 | -0.23 (-1.10%) | 1,584,520 |
| 31 Jul 2023 | CNY | 20.95 | 21.3 | 20.71 | 20.93 | 20.93 | -0.02 (-0.10%) | 1,474,780 |
| 28 Jul 2023 | CNY | 20.9 | 21.07 | 20.6 | 20.95 | 20.95 | +0.13 (+0.62%) | 1,522,500 |
| 27 Jul 2023 | CNY | 21.15 | 21.34 | 20.78 | 20.82 | 20.82 | -0.26 (-1.23%) | 1,486,940 |
| 26 Jul 2023 | CNY | 21.39 | 21.39 | 21.05 | 21.08 | 21.08 | -0.28 (-1.31%) | 1,574,708 |
| 25 Jul 2023 | CNY | 21.42 | 21.65 | 21.23 | 21.36 | 21.36 | +0.11 (+0.52%) | 1,799,571 |
| 24 Jul 2023 | CNY | 21.13 | 21.45 | 21 | 21.25 | 21.25 | +0.09 (+0.43%) | 1,429,596 |
| 21 Jul 2023 | CNY | 21.64 | 21.64 | 21.14 | 21.16 | 21.16 | -0.47 (-2.17%) | 1,767,316 |
| 20 Jul 2023 | CNY | 22.23 | 22.48 | 21.55 | 21.63 | 21.63 | -0.59 (-2.66%) | 2,536,678 |
| 19 Jul 2023 | CNY | 22.76 | 22.99 | 22.16 | 22.22 | 22.22 | -0.48 (-2.11%) | 2,182,540 |
| 18 Jul 2023 | CNY | 23.02 | 23.23 | 22.7 | 22.7 | 22.7 | -0.31 (-1.35%) | 1,972,014 |
| 17 Jul 2023 | CNY | 22.99 | 23.11 | 22.72 | 23.01 | 23.01 | -0.01 (-0.04%) | 1,605,380 |
| 14 Jul 2023 | CNY | 22.69 | 23.4 | 22.69 | 23.02 | 23.02 | +0.24 (+1.05%) | 2,970,260 |
| 13 Jul 2023 | CNY | 22.61 | 22.85 | 22.44 | 22.78 | 22.78 | +0.17 (+0.75%) | 1,798,560 |
| 12 Jul 2023 | CNY | 23.29 | 23.36 | 22.6 | 22.61 | 22.61 | -0.49 (-2.12%) | 2,565,400 |
| 11 Jul 2023 | CNY | 22.65 | 23.13 | 22.6 | 23.1 | 23.1 | +0.44 (+1.94%) | 2,639,840 |
| 10 Jul 2023 | CNY | 23.06 | 23.25 | 22.6 | 22.66 | 22.66 | -0.48 (-2.07%) | 2,871,796 |
| 7 Jul 2023 | CNY | 23.97 | 24.02 | 22.83 | 23.14 | 23.14 | -0.74 (-3.10%) | 3,307,528 |
| 6 Jul 2023 | CNY | 23.69 | 24.27 | 23.53 | 23.88 | 23.88 | +0.02 (+0.08%) | 2,415,284 |
| 5 Jul 2023 | CNY | 24.42 | 24.42 | 23.79 | 23.86 | 23.86 | -0.62 (-2.53%) | 3,705,404 |
| 4 Jul 2023 | CNY | 23.38 | 24.78 | 23.38 | 24.48 | 24.48 | +0.94 (+3.99%) | 6,926,668 |
| 3 Jul 2023 | CNY | 24.06 | 24.58 | 23.48 | 23.54 | 23.54 | -0.53 (-2.20%) | 3,873,140 |
| 30 Jun 2023 | CNY | 23.9 | 24.4 | 23.75 | 24.07 | 24.07 | +0.09 (+0.38%) | 4,017,700 |
| 29 Jun 2023 | CNY | 22.87 | 24.2 | 22.81 | 23.98 | 23.98 | +1.03 (+4.49%) | 5,702,960 |
| 28 Jun 2023 | CNY | 23.28 | 23.37 | 22.14 | 22.95 | 22.95 | -0.38 (-1.63%) | 3,705,626 |
| 27 Jun 2023 | CNY | 22.83 | 23.69 | 22.82 | 23.33 | 23.33 | +0.68 (+3.00%) | 3,966,875 |
| 26 Jun 2023 | CNY | 23.79 | 24 | 22.6 | 22.65 | 22.65 | -1.2 (-5.03%) | 4,986,424 |
| 21 Jun 2023 | CNY | 24.33 | 24.91 | 23.85 | 23.85 | 23.85 | -0.53 (-2.17%) | 4,194,169 |
| 20 Jun 2023 | CNY | 24.5 | 24.67 | 24.04 | 24.38 | 24.38 | -0.11 (-0.45%) | 3,626,012 |
