| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 21.56 | 22.22 | 21.15 | 21.27 | 21.27 | -0.31 (-1.44%) | 1,456,890 |
| 15 Aug 2023 | CNY | 21.56 | 21.69 | 21.28 | 21.58 | 21.58 | +0.27 (+1.27%) | 748,471 |
| 14 Aug 2023 | CNY | 21.43 | 21.5 | 20.71 | 21.31 | 21.31 | +0.02 (+0.09%) | 950,232 |
| 11 Aug 2023 | CNY | 21.43 | 21.87 | 21.21 | 21.29 | 21.29 | 0.0 (0.0%) | 1,272,200 |
| 10 Aug 2023 | CNY | 21.06 | 21.57 | 21 | 21.29 | 21.29 | +0.23 (+1.09%) | 708,300 |
| 9 Aug 2023 | CNY | 21.57 | 21.69 | 21.06 | 21.06 | 21.06 | -0.46 (-2.14%) | 759,700 |
| 8 Aug 2023 | CNY | 21.3 | 21.65 | 21.18 | 21.52 | 21.52 | +0.25 (+1.18%) | 806,000 |
| 7 Aug 2023 | CNY | 21.33 | 21.92 | 21.22 | 21.27 | 21.27 | -0.39 (-1.80%) | 1,068,899 |
| 4 Aug 2023 | CNY | 22.17 | 22.39 | 21.57 | 21.66 | 21.66 | -0.52 (-2.34%) | 1,229,600 |
| 3 Aug 2023 | CNY | 22.03 | 22.65 | 21.98 | 22.18 | 22.18 | +0.05 (+0.23%) | 1,290,600 |
| 2 Aug 2023 | CNY | 22.55 | 22.97 | 22.05 | 22.13 | 22.13 | -0.42 (-1.86%) | 1,697,045 |
| 1 Aug 2023 | CNY | 22.49 | 23.18 | 22.4 | 22.55 | 22.55 | -0.1 (-0.44%) | 2,630,394 |
| 31 Jul 2023 | CNY | 22.75 | 22.98 | 22.12 | 22.65 | 22.65 | -0.33 (-1.44%) | 2,464,980 |
| 28 Jul 2023 | CNY | 21.8 | 23.1 | 21.61 | 22.98 | 22.98 | +1.18 (+5.41%) | 2,228,013 |
| 27 Jul 2023 | CNY | 22 | 22.44 | 21.7 | 21.8 | 21.8 | -0.3 (-1.36%) | 1,026,804 |
| 26 Jul 2023 | CNY | 22.32 | 22.5 | 21.71 | 22.1 | 22.1 | +0.32 (+1.47%) | 1,286,032 |
| 25 Jul 2023 | CNY | 21.56 | 21.8 | 21.4 | 21.78 | 21.78 | +0.22 (+1.02%) | 522,746 |
| 24 Jul 2023 | CNY | 21.25 | 21.74 | 21.18 | 21.56 | 21.56 | +0.2 (+0.94%) | 615,204 |
| 21 Jul 2023 | CNY | 21.09 | 21.49 | 20.84 | 21.36 | 21.36 | +0.27 (+1.28%) | 566,073 |
| 20 Jul 2023 | CNY | 21.71 | 21.85 | 21.08 | 21.09 | 21.09 | -0.35 (-1.63%) | 449,088 |
| 19 Jul 2023 | CNY | 21.34 | 21.56 | 21.15 | 21.44 | 21.44 | +0.1 (+0.47%) | 505,432 |
| 18 Jul 2023 | CNY | 21.3 | 21.49 | 21.08 | 21.34 | 21.34 | +0.09 (+0.42%) | 420,132 |
| 17 Jul 2023 | CNY | 21.22 | 21.39 | 20.77 | 21.25 | 21.25 | +0.11 (+0.52%) | 547,952 |
| 14 Jul 2023 | CNY | 20.97 | 21.21 | 20.75 | 21.14 | 21.14 | +0.25 (+1.20%) | 458,100 |
| 13 Jul 2023 | CNY | 20.59 | 20.98 | 20.59 | 20.89 | 20.89 | +0.57 (+2.81%) | 636,386 |
| 12 Jul 2023 | CNY | 20.8 | 20.92 | 20.26 | 20.32 | 20.32 | -0.37 (-1.79%) | 639,200 |
| 11 Jul 2023 | CNY | 20.85 | 20.95 | 20.57 | 20.69 | 20.69 | -0.01 (-0.05%) | 695,500 |
| 10 Jul 2023 | CNY | 20.76 | 21.1 | 20.65 | 20.7 | 20.7 | 0.0 (0.0%) | 471,500 |
| 7 Jul 2023 | CNY | 21.1 | 21.2 | 20.65 | 20.7 | 20.7 | -0.52 (-2.45%) | 451,100 |
| 6 Jul 2023 | CNY | 21.39 | 21.39 | 21 | 21.22 | 21.22 | -0.09 (-0.42%) | 295,000 |
