| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2023 | CNY | 21.48 | 22.09 | 21.4 | 21.62 | 21.62 | -0.13 (-0.60%) | 3,824,318 |
| 19 Jul 2023 | CNY | 21.78 | 22.5 | 21.28 | 21.75 | 21.75 | -0.07 (-0.32%) | 6,581,962 |
| 18 Jul 2023 | CNY | 22.11 | 22.11 | 21 | 21.82 | 21.82 | -0.36 (-1.62%) | 5,876,483 |
| 17 Jul 2023 | CNY | 21.66 | 23.23 | 21.66 | 22.18 | 22.18 | +0.51 (+2.35%) | 11,450,250 |
| 14 Jul 2023 | CNY | 21.97 | 22.05 | 21.41 | 21.67 | 21.67 | -0.16 (-0.73%) | 4,003,949 |
| 13 Jul 2023 | CNY | 21.02 | 22.09 | 21.01 | 21.83 | 21.83 | +0.91 (+4.35%) | 8,721,308 |
| 12 Jul 2023 | CNY | 20.72 | 21.18 | 20.61 | 20.92 | 20.92 | +0.22 (+1.06%) | 3,700,513 |
| 11 Jul 2023 | CNY | 20.67 | 20.7 | 20.53 | 20.7 | 20.7 | +0.12 (+0.58%) | 1,311,902 |
| 10 Jul 2023 | CNY | 20.39 | 20.65 | 20.39 | 20.58 | 20.58 | +0.2 (+0.98%) | 1,463,938 |
| 7 Jul 2023 | CNY | 20.48 | 20.53 | 20.32 | 20.38 | 20.38 | -0.03 (-0.15%) | 1,346,405 |
| 6 Jul 2023 | CNY | 20.65 | 20.7 | 20.36 | 20.41 | 20.41 | -0.23 (-1.11%) | 1,986,345 |
| 5 Jul 2023 | CNY | 20.83 | 20.92 | 20.63 | 20.64 | 20.64 | -0.16 (-0.77%) | 1,710,088 |
| 4 Jul 2023 | CNY | 20.76 | 20.91 | 20.7 | 20.8 | 20.8 | +0.04 (+0.19%) | 1,194,922 |
| 3 Jul 2023 | CNY | 20.69 | 20.85 | 20.62 | 20.76 | 20.76 | -0.05 (-0.24%) | 1,866,533 |
| 30 Jun 2023 | CNY | 20.52 | 20.95 | 20.52 | 20.81 | 20.81 | +0.21 (+1.02%) | 2,221,159 |
| 29 Jun 2023 | CNY | 20.42 | 20.85 | 20.35 | 20.6 | 20.6 | +0.18 (+0.88%) | 1,942,546 |
| 28 Jun 2023 | CNY | 21 | 21 | 20.21 | 20.42 | 20.42 | -0.58 (-2.76%) | 2,963,542 |
| 27 Jun 2023 | CNY | 21.2 | 21.33 | 20.82 | 21 | 21 | -0.3 (-1.41%) | 2,371,293 |
| 26 Jun 2023 | CNY | 20.5 | 21.67 | 20.4 | 21.3 | 21.3 | +0.78 (+3.80%) | 3,765,242 |
| 21 Jun 2023 | CNY | 21.18 | 21.37 | 20.49 | 20.52 | 20.52 | -0.72 (-3.39%) | 3,503,295 |
| 20 Jun 2023 | CNY | 21.66 | 21.78 | 21.23 | 21.24 | 21.24 | -0.42 (-1.94%) | 4,103,811 |
| 19 Jun 2023 | CNY | 21.95 | 21.99 | 21.66 | 21.66 | 21.66 | -0.22 (-1.01%) | 3,431,736 |
| 16 Jun 2023 | CNY | 21.88 | 22.04 | 21.85 | 21.88 | 21.88 | -0.07 (-0.32%) | 3,213,279 |
| 15 Jun 2023 | CNY | 21.99 | 22.2 | 21.92 | 21.95 | 21.95 | -0.12 (-0.54%) | 3,255,937 |
| 14 Jun 2023 | CNY | 22.2 | 22.38 | 22.04 | 22.07 | 22.07 | -0.19 (-0.85%) | 3,676,727 |
| 13 Jun 2023 | CNY | 22.06 | 22.38 | 21.99 | 22.26 | 22.26 | +0.1 (+0.45%) | 3,582,205 |
| 12 Jun 2023 | CNY | 22.22 | 22.44 | 21.85 | 22.16 | 22.16 | -0.3 (-1.34%) | 4,731,198 |
| 9 Jun 2023 | CNY | 21.89 | 22.87 | 21.89 | 22.46 | 22.46 | +0.49 (+2.23%) | 7,500,880 |
| 8 Jun 2023 | CNY | 21.81 | 22.34 | 21.73 | 21.97 | 21.97 | +0.03 (+0.14%) | 4,090,244 |
| 7 Jun 2023 | CNY | 22.06 | 22.18 | 21.76 | 21.94 | 21.94 | -0.19 (-0.86%) | 4,043,776 |
