| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 21.12 | 21.99 | 20.98 | 21.75 | 21.75 | +0.51 (+2.40%) | 1,178,050 |
| 8 Aug 2023 | CNY | 20.85 | 21.24 | 20.73 | 21.24 | 21.24 | +0.36 (+1.72%) | 486,870 |
| 7 Aug 2023 | CNY | 21.26 | 21.47 | 20.7 | 20.88 | 20.88 | -0.38 (-1.79%) | 649,400 |
| 4 Aug 2023 | CNY | 21.63 | 21.77 | 21.23 | 21.26 | 21.26 | -0.37 (-1.71%) | 795,600 |
| 3 Aug 2023 | CNY | 21.44 | 21.72 | 21.34 | 21.63 | 21.63 | +0.15 (+0.70%) | 664,300 |
| 2 Aug 2023 | CNY | 21.3 | 21.55 | 21.24 | 21.48 | 21.48 | +0.06 (+0.28%) | 525,150 |
| 1 Aug 2023 | CNY | 21.57 | 21.85 | 21.3 | 21.42 | 21.42 | -0.28 (-1.29%) | 830,950 |
| 31 Jul 2023 | CNY | 21.66 | 21.85 | 21.51 | 21.7 | 21.7 | +0.07 (+0.32%) | 960,650 |
| 28 Jul 2023 | CNY | 21.59 | 21.79 | 21.35 | 21.63 | 21.63 | -0.1 (-0.46%) | 935,970 |
| 27 Jul 2023 | CNY | 22.1 | 22.16 | 21.59 | 21.73 | 21.73 | -0.55 (-2.47%) | 1,562,450 |
| 26 Jul 2023 | CNY | 21.82 | 22.29 | 21.7 | 22.28 | 22.28 | +0.54 (+2.48%) | 2,075,750 |
| 25 Jul 2023 | CNY | 21.59 | 21.78 | 21.35 | 21.74 | 21.74 | +0.18 (+0.83%) | 1,047,700 |
| 24 Jul 2023 | CNY | 21.32 | 21.56 | 21.06 | 21.56 | 21.56 | +0.3 (+1.41%) | 950,600 |
| 21 Jul 2023 | CNY | 21.12 | 21.39 | 21.08 | 21.26 | 21.26 | +0.09 (+0.43%) | 467,400 |
| 20 Jul 2023 | CNY | 21.42 | 21.45 | 21.12 | 21.17 | 21.17 | -0.18 (-0.84%) | 322,850 |
| 19 Jul 2023 | CNY | 21.43 | 21.45 | 21.25 | 21.35 | 21.35 | +0.03 (+0.14%) | 421,563 |
| 18 Jul 2023 | CNY | 21.28 | 21.35 | 21.07 | 21.32 | 21.32 | +0.06 (+0.28%) | 462,450 |
| 17 Jul 2023 | CNY | 21.33 | 21.33 | 20.92 | 21.26 | 21.26 | +0.03 (+0.14%) | 415,469 |
| 14 Jul 2023 | CNY | 21.26 | 21.35 | 21.16 | 21.23 | 21.23 | -0.03 (-0.14%) | 456,750 |
| 13 Jul 2023 | CNY | 21.06 | 21.3 | 21.05 | 21.26 | 21.26 | +0.26 (+1.24%) | 412,120 |
| 12 Jul 2023 | CNY | 21.29 | 21.29 | 21 | 21 | 21 | -0.19 (-0.90%) | 384,800 |
| 11 Jul 2023 | CNY | 21.11 | 21.25 | 21 | 21.19 | 21.19 | +0.11 (+0.52%) | 447,550 |
| 10 Jul 2023 | CNY | 21.01 | 21.3 | 20.99 | 21.08 | 21.08 | -0.01 (-0.05%) | 412,050 |
| 7 Jul 2023 | CNY | 21.14 | 21.16 | 20.85 | 21.09 | 21.09 | 0.0 (0.0%) | 455,650 |
| 6 Jul 2023 | CNY | 21.29 | 21.32 | 20.8 | 21.09 | 21.09 | -0.08 (-0.38%) | 538,450 |
| 5 Jul 2023 | CNY | 21.5 | 21.53 | 21.11 | 21.17 | 21.17 | -0.21 (-0.98%) | 570,400 |
| 4 Jul 2023 | CNY | 21.06 | 21.6 | 20.95 | 21.38 | 21.38 | +0.41 (+1.96%) | 954,950 |
| 3 Jul 2023 | CNY | 20.82 | 21.22 | 20.67 | 20.97 | 20.97 | +0.28 (+1.35%) | 1,236,800 |
| 30 Jun 2023 | CNY | 20.1 | 20.9 | 20.1 | 20.69 | 20.69 | +0.51 (+2.53%) | 1,073,650 |
| 29 Jun 2023 | CNY | 19.95 | 20.37 | 19.95 | 20.18 | 20.18 | +0.14 (+0.70%) | 585,100 |
