| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 21.4 | 21.85 | 21.31 | 21.54 | 21.54 | +0.07 (+0.33%) | 569,238 |
| 17 Aug 2023 | CNY | 21.32 | 21.49 | 20.81 | 21.47 | 21.47 | +0.39 (+1.85%) | 720,292 |
| 16 Aug 2023 | CNY | 21.15 | 21.52 | 21.03 | 21.08 | 21.08 | -0.12 (-0.57%) | 474,900 |
| 15 Aug 2023 | CNY | 21.35 | 21.44 | 20.98 | 21.2 | 21.2 | -0.15 (-0.70%) | 492,600 |
| 14 Aug 2023 | CNY | 21.15 | 21.42 | 20.7 | 21.35 | 21.35 | +0.17 (+0.80%) | 681,046 |
| 11 Aug 2023 | CNY | 21.57 | 21.68 | 21.13 | 21.18 | 21.18 | -0.29 (-1.35%) | 539,000 |
| 10 Aug 2023 | CNY | 21.04 | 21.5 | 21.04 | 21.47 | 21.47 | +0.31 (+1.47%) | 649,763 |
| 9 Aug 2023 | CNY | 21.26 | 21.27 | 20.99 | 21.16 | 21.16 | -0.01 (-0.05%) | 630,500 |
| 8 Aug 2023 | CNY | 21.52 | 21.58 | 21.08 | 21.17 | 21.17 | -0.24 (-1.12%) | 566,300 |
| 7 Aug 2023 | CNY | 21.96 | 21.96 | 21.24 | 21.41 | 21.41 | -0.33 (-1.52%) | 857,600 |
| 4 Aug 2023 | CNY | 22.1 | 22.39 | 21.59 | 21.74 | 21.74 | -0.36 (-1.63%) | 735,300 |
| 3 Aug 2023 | CNY | 22.45 | 22.45 | 22 | 22.1 | 22.1 | -0.39 (-1.73%) | 467,200 |
| 2 Aug 2023 | CNY | 22.37 | 22.55 | 21.99 | 22.49 | 22.49 | +0.21 (+0.94%) | 766,425 |
| 1 Aug 2023 | CNY | 22.66 | 22.67 | 22.11 | 22.28 | 22.28 | -0.27 (-1.20%) | 603,600 |
| 31 Jul 2023 | CNY | 22.85 | 22.85 | 22.4 | 22.55 | 22.55 | -0.11 (-0.49%) | 749,200 |
| 28 Jul 2023 | CNY | 22.57 | 22.95 | 22.29 | 22.66 | 22.66 | +0.09 (+0.40%) | 990,033 |
| 27 Jul 2023 | CNY | 22.67 | 22.68 | 22.32 | 22.57 | 22.57 | +0.03 (+0.13%) | 529,921 |
| 26 Jul 2023 | CNY | 22.45 | 22.66 | 22.15 | 22.54 | 22.54 | +0.09 (+0.40%) | 570,457 |
| 25 Jul 2023 | CNY | 22.31 | 22.53 | 22.05 | 22.45 | 22.45 | +0.14 (+0.63%) | 726,433 |
| 24 Jul 2023 | CNY | 21.98 | 22.41 | 21.88 | 22.31 | 22.31 | +0.28 (+1.27%) | 496,577 |
| 21 Jul 2023 | CNY | 22.15 | 22.33 | 21.9 | 22.03 | 22.03 | +0.05 (+0.23%) | 496,300 |
| 20 Jul 2023 | CNY | 22.25 | 22.4 | 21.98 | 21.98 | 21.98 | -0.33 (-1.48%) | 435,102 |
| 19 Jul 2023 | CNY | 22.34 | 22.62 | 22.2 | 22.31 | 22.31 | -0.03 (-0.13%) | 495,367 |
| 18 Jul 2023 | CNY | 21.94 | 22.4 | 21.83 | 22.34 | 22.34 | +0.4 (+1.82%) | 905,677 |
| 17 Jul 2023 | CNY | 21.59 | 22.08 | 21.31 | 21.94 | 21.94 | +0.36 (+1.67%) | 1,199,230 |
| 14 Jul 2023 | CNY | 21.66 | 21.67 | 21.42 | 21.58 | 21.58 | -0.05 (-0.23%) | 335,700 |
| 13 Jul 2023 | CNY | 21.49 | 21.75 | 21.41 | 21.63 | 21.63 | +0.08 (+0.37%) | 322,300 |
| 12 Jul 2023 | CNY | 21.63 | 21.79 | 21.5 | 21.55 | 21.55 | -0.08 (-0.37%) | 404,500 |
| 11 Jul 2023 | CNY | 21.31 | 21.64 | 21.31 | 21.63 | 21.63 | +0.26 (+1.22%) | 365,597 |
| 10 Jul 2023 | CNY | 21.51 | 21.52 | 21.2 | 21.37 | 21.37 | +0.05 (+0.23%) | 302,397 |
