| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 20.38 | 20.98 | 20.24 | 20.96 | 20.96 | +0.25 (+1.21%) | 827,700 |
| 11 Aug 2023 | CNY | 20.9 | 21.1 | 20.66 | 20.71 | 20.71 | -0.21 (-1.00%) | 947,203 |
| 10 Aug 2023 | CNY | 20.69 | 20.98 | 20.64 | 20.92 | 20.92 | +0.32 (+1.55%) | 624,122 |
| 9 Aug 2023 | CNY | 21.04 | 21.12 | 20.6 | 20.6 | 20.6 | -0.32 (-1.53%) | 713,801 |
| 8 Aug 2023 | CNY | 20.56 | 21.04 | 20.56 | 20.92 | 20.92 | +0.37 (+1.80%) | 986,800 |
| 7 Aug 2023 | CNY | 20.53 | 20.71 | 20.38 | 20.55 | 20.55 | -0.06 (-0.29%) | 841,050 |
| 4 Aug 2023 | CNY | 20.77 | 21.09 | 20.6 | 20.61 | 20.61 | -0.09 (-0.43%) | 1,213,022 |
| 3 Aug 2023 | CNY | 21 | 21.35 | 20.7 | 20.7 | 20.7 | -0.38 (-1.80%) | 1,905,000 |
| 2 Aug 2023 | CNY | 22.18 | 22.24 | 21.08 | 21.08 | 21.08 | -1.01 (-4.57%) | 3,059,800 |
| 1 Aug 2023 | CNY | 23.23 | 23.29 | 22.05 | 22.09 | 22.09 | -1.94 (-8.07%) | 4,845,492 |
| 31 Jul 2023 | CNY | 23.62 | 24.79 | 22.58 | 24.03 | 24.03 | +0.28 (+1.18%) | 5,823,585 |
| 28 Jul 2023 | CNY | 24.63 | 24.86 | 23.35 | 23.75 | 23.75 | -1.06 (-4.27%) | 5,578,335 |
| 27 Jul 2023 | CNY | 22.77 | 25.55 | 21.97 | 24.81 | 24.81 | +1.41 (+6.03%) | 7,780,621 |
| 26 Jul 2023 | CNY | 21.9 | 24.6 | 21.82 | 23.4 | 23.4 | +1.5 (+6.85%) | 5,215,938 |
| 25 Jul 2023 | CNY | 22.24 | 22.27 | 21.72 | 21.9 | 21.9 | -0.1 (-0.45%) | 576,000 |
| 24 Jul 2023 | CNY | 21.87 | 22.19 | 21.84 | 22 | 22 | +0.02 (+0.09%) | 391,357 |
| 21 Jul 2023 | CNY | 22.49 | 22.6 | 21.88 | 21.98 | 21.98 | -0.49 (-2.18%) | 984,400 |
| 20 Jul 2023 | CNY | 23.09 | 23.15 | 22.28 | 22.47 | 22.47 | -0.5 (-2.18%) | 1,422,800 |
| 19 Jul 2023 | CNY | 22.7 | 23.12 | 22.56 | 22.97 | 22.97 | +0.28 (+1.23%) | 1,021,241 |
| 18 Jul 2023 | CNY | 22.59 | 23.01 | 22.3 | 22.69 | 22.69 | +0.06 (+0.27%) | 904,600 |
| 17 Jul 2023 | CNY | 22.34 | 22.63 | 22.09 | 22.63 | 22.63 | +0.29 (+1.30%) | 747,500 |
| 14 Jul 2023 | CNY | 22.39 | 22.5 | 22.1 | 22.34 | 22.34 | -0.05 (-0.22%) | 639,200 |
| 13 Jul 2023 | CNY | 22 | 22.39 | 21.69 | 22.39 | 22.39 | +0.47 (+2.14%) | 1,026,600 |
| 12 Jul 2023 | CNY | 22 | 22.3 | 21.8 | 21.92 | 21.92 | -0.11 (-0.50%) | 697,800 |
| 11 Jul 2023 | CNY | 21.84 | 22.11 | 21.65 | 22.03 | 22.03 | +0.25 (+1.15%) | 566,500 |
| 10 Jul 2023 | CNY | 21.96 | 22.21 | 21.7 | 21.78 | 21.78 | -0.13 (-0.59%) | 527,500 |
| 7 Jul 2023 | CNY | 21.8 | 22.36 | 21.64 | 21.91 | 21.91 | +0.09 (+0.41%) | 941,100 |
| 6 Jul 2023 | CNY | 21.45 | 22.18 | 21.4 | 21.82 | 21.82 | +0.37 (+1.72%) | 979,750 |
| 5 Jul 2023 | CNY | 21.71 | 21.82 | 21.37 | 21.45 | 21.45 | -0.3 (-1.38%) | 685,400 |
| 4 Jul 2023 | CNY | 21.62 | 22.09 | 21.62 | 21.75 | 21.75 | +0.12 (+0.55%) | 739,600 |
