| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 22.18 | 22.54 | 22.11 | 22.33 | 22.33 | +0.15 (+0.68%) | 2,994,877 |
| 9 Aug 2023 | CNY | 22.1 | 22.32 | 22.03 | 22.18 | 22.18 | -0.1 (-0.45%) | 2,580,280 |
| 8 Aug 2023 | CNY | 22.49 | 22.5 | 21.99 | 22.28 | 22.28 | -0.41 (-1.81%) | 6,889,132 |
| 7 Aug 2023 | CNY | 23.04 | 23.15 | 22.68 | 22.69 | 22.69 | -0.45 (-1.94%) | 2,625,343 |
| 4 Aug 2023 | CNY | 23.55 | 23.66 | 23.13 | 23.14 | 23.14 | -0.44 (-1.87%) | 4,033,581 |
| 3 Aug 2023 | CNY | 23.11 | 23.66 | 23 | 23.58 | 23.58 | +0.44 (+1.90%) | 5,359,915 |
| 2 Aug 2023 | CNY | 22.94 | 23.15 | 22.81 | 23.14 | 23.14 | +0.22 (+0.96%) | 2,218,703 |
| 1 Aug 2023 | CNY | 22.92 | 23.05 | 22.7 | 22.92 | 22.92 | -0.1 (-0.43%) | 2,241,817 |
| 31 Jul 2023 | CNY | 22.6 | 23.16 | 22.6 | 23.02 | 23.02 | +0.34 (+1.50%) | 2,634,801 |
| 28 Jul 2023 | CNY | 22.56 | 22.86 | 22.35 | 22.68 | 22.68 | +0.07 (+0.31%) | 2,451,040 |
| 27 Jul 2023 | CNY | 23 | 23.15 | 22.6 | 22.61 | 22.61 | -0.36 (-1.57%) | 3,036,880 |
| 26 Jul 2023 | CNY | 23.3 | 23.31 | 22.94 | 22.97 | 22.97 | -0.43 (-1.84%) | 2,390,100 |
| 25 Jul 2023 | CNY | 23.05 | 23.43 | 23.05 | 23.4 | 23.4 | +0.5 (+2.18%) | 2,774,567 |
| 24 Jul 2023 | CNY | 22.75 | 23.05 | 22.71 | 22.9 | 22.9 | +0.07 (+0.31%) | 1,978,701 |
| 21 Jul 2023 | CNY | 23.59 | 23.59 | 22.83 | 22.83 | 22.83 | -0.88 (-3.71%) | 5,131,877 |
| 20 Jul 2023 | CNY | 23.81 | 24.1 | 23.71 | 23.71 | 23.71 | -0.07 (-0.29%) | 3,459,672 |
| 19 Jul 2023 | CNY | 23.74 | 24.04 | 23.66 | 23.78 | 23.78 | -0.07 (-0.29%) | 2,146,996 |
| 18 Jul 2023 | CNY | 23.89 | 24.09 | 23.73 | 23.85 | 23.85 | -0.05 (-0.21%) | 2,473,995 |
| 17 Jul 2023 | CNY | 23.5 | 23.93 | 23.48 | 23.9 | 23.9 | +0.19 (+0.80%) | 3,340,042 |
| 14 Jul 2023 | CNY | 24.07 | 24.15 | 23.7 | 23.71 | 23.71 | -0.47 (-1.94%) | 5,397,816 |
| 13 Jul 2023 | CNY | 23.96 | 24.28 | 23.95 | 24.18 | 24.18 | +0.08 (+0.33%) | 5,323,387 |
| 12 Jul 2023 | CNY | 24.98 | 25.04 | 24 | 24.1 | 24.1 | -0.95 (-3.79%) | 9,576,146 |
| 11 Jul 2023 | CNY | 24.89 | 25.1 | 24.61 | 25.05 | 25.05 | +0.24 (+0.97%) | 7,003,897 |
| 10 Jul 2023 | CNY | 25.13 | 25.62 | 24.72 | 24.81 | 24.81 | -0.61 (-2.40%) | 10,389,376 |
| 7 Jul 2023 | CNY | 23.85 | 25.98 | 23.66 | 25.42 | 25.42 | +1.39 (+5.78%) | 18,675,450 |
| 6 Jul 2023 | CNY | 24.1 | 24.38 | 23.83 | 24.03 | 24.03 | -0.2 (-0.83%) | 4,180,524 |
| 5 Jul 2023 | CNY | 24.65 | 24.77 | 24.11 | 24.23 | 24.23 | -0.55 (-2.22%) | 5,833,230 |
| 4 Jul 2023 | CNY | 23.96 | 24.93 | 23.86 | 24.78 | 24.78 | +0.72 (+2.99%) | 8,631,865 |
| 3 Jul 2023 | CNY | 24.5 | 24.79 | 24.03 | 24.06 | 24.06 | -0.51 (-2.08%) | 6,726,900 |
| 30 Jun 2023 | CNY | 24.13 | 24.64 | 23.88 | 24.57 | 24.57 | +0.38 (+1.57%) | 6,405,180 |
