| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 21.08 | 21.19 | 20.35 | 20.36 | 20.36 | -0.84 (-3.96%) | 4,941,850 |
| 17 Aug 2023 | CNY | 20.31 | 21.53 | 20.13 | 21.2 | 21.2 | +0.69 (+3.36%) | 5,653,406 |
| 16 Aug 2023 | CNY | 20.86 | 21.05 | 20.28 | 20.51 | 20.51 | -0.49 (-2.33%) | 2,827,780 |
| 15 Aug 2023 | CNY | 21.65 | 21.66 | 20.69 | 21 | 21 | -0.56 (-2.60%) | 3,689,702 |
| 14 Aug 2023 | CNY | 20.53 | 21.57 | 20.41 | 21.56 | 21.56 | +0.86 (+4.15%) | 4,496,000 |
| 11 Aug 2023 | CNY | 21.17 | 21.39 | 20.69 | 20.7 | 20.7 | -0.46 (-2.17%) | 2,919,161 |
| 10 Aug 2023 | CNY | 20.97 | 21.3 | 20.74 | 21.16 | 21.16 | +0.15 (+0.71%) | 2,665,787 |
| 9 Aug 2023 | CNY | 20.89 | 21.55 | 20.61 | 21.01 | 21.01 | -0.01 (-0.05%) | 3,162,450 |
| 8 Aug 2023 | CNY | 21.82 | 21.82 | 20.87 | 21.02 | 21.02 | -0.14 (-0.66%) | 4,138,790 |
| 7 Aug 2023 | CNY | 20.66 | 21.34 | 20.5 | 21.16 | 21.16 | +0.5 (+2.42%) | 3,920,036 |
| 4 Aug 2023 | CNY | 20.12 | 20.78 | 20.12 | 20.66 | 20.66 | +0.61 (+3.04%) | 3,355,906 |
| 3 Aug 2023 | CNY | 20.23 | 20.38 | 19.98 | 20.05 | 20.05 | -0.22 (-1.09%) | 1,668,674 |
| 2 Aug 2023 | CNY | 20.25 | 20.29 | 19.97 | 20.27 | 20.27 | +0.12 (+0.60%) | 1,378,450 |
| 1 Aug 2023 | CNY | 20.28 | 20.38 | 19.97 | 20.15 | 20.15 | -0.15 (-0.74%) | 1,890,350 |
| 31 Jul 2023 | CNY | 20.15 | 20.4 | 20 | 20.3 | 20.3 | +0.11 (+0.54%) | 1,909,019 |
| 28 Jul 2023 | CNY | 20.28 | 20.41 | 19.94 | 20.19 | 20.19 | -0.15 (-0.74%) | 2,727,300 |
| 27 Jul 2023 | CNY | 20.6 | 20.89 | 20.3 | 20.34 | 20.34 | -0.43 (-2.07%) | 2,349,250 |
| 26 Jul 2023 | CNY | 21.41 | 21.45 | 20.68 | 20.77 | 20.77 | -0.68 (-3.17%) | 2,750,600 |
| 25 Jul 2023 | CNY | 21.62 | 21.82 | 21.3 | 21.45 | 21.45 | -0.06 (-0.28%) | 3,008,098 |
| 24 Jul 2023 | CNY | 21.04 | 21.98 | 20.95 | 21.51 | 21.51 | +0.53 (+2.53%) | 2,640,650 |
| 21 Jul 2023 | CNY | 21.37 | 21.54 | 20.91 | 20.98 | 20.98 | -0.6 (-2.78%) | 1,955,230 |
| 20 Jul 2023 | CNY | 21.91 | 22.23 | 21.5 | 21.58 | 21.58 | -0.46 (-2.09%) | 1,880,700 |
| 19 Jul 2023 | CNY | 21.9 | 22.2 | 21.8 | 22.04 | 22.04 | +0.09 (+0.41%) | 1,678,451 |
| 18 Jul 2023 | CNY | 22.13 | 22.13 | 21.63 | 21.95 | 21.95 | -0.24 (-1.08%) | 2,294,595 |
| 17 Jul 2023 | CNY | 22.08 | 22.7 | 22 | 22.19 | 22.19 | +0.24 (+1.09%) | 3,857,137 |
| 14 Jul 2023 | CNY | 21.26 | 22.19 | 21.23 | 21.95 | 21.95 | +0.74 (+3.49%) | 3,423,713 |
| 13 Jul 2023 | CNY | 20.81 | 21.34 | 20.75 | 21.21 | 21.21 | +0.4 (+1.92%) | 2,104,833 |
| 12 Jul 2023 | CNY | 21.42 | 21.42 | 20.8 | 20.81 | 20.81 | -0.56 (-2.62%) | 1,948,122 |
| 11 Jul 2023 | CNY | 21.41 | 21.49 | 21.16 | 21.37 | 21.37 | -0.05 (-0.23%) | 1,606,450 |
| 10 Jul 2023 | CNY | 21.38 | 21.65 | 21.24 | 21.42 | 21.42 | +0.02 (+0.09%) | 1,270,722 |
