| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2023 | CNY | 22.19 | 22.19 | 21.54 | 21.89 | 21.89 | -0.41 (-1.84%) | 6,315,305 |
| 28 Jul 2023 | CNY | 21.34 | 22.4 | 20.93 | 22.3 | 22.3 | +0.82 (+3.82%) | 7,576,442 |
| 27 Jul 2023 | CNY | 22 | 22.28 | 21.35 | 21.48 | 21.48 | -0.86 (-3.85%) | 5,284,651 |
| 26 Jul 2023 | CNY | 21.91 | 22.69 | 21.6 | 22.34 | 22.34 | +0.16 (+0.72%) | 7,053,634 |
| 25 Jul 2023 | CNY | 21.25 | 22.18 | 21.22 | 22.18 | 22.18 | +0.93 (+4.38%) | 7,215,534 |
| 24 Jul 2023 | CNY | 21.85 | 21.85 | 20.89 | 21.25 | 21.25 | -1.16 (-5.18%) | 7,409,313 |
| 21 Jul 2023 | CNY | 22.24 | 23.44 | 21.72 | 22.41 | 22.41 | +0.29 (+1.31%) | 10,282,781 |
| 20 Jul 2023 | CNY | 22.32 | 22.94 | 21.6 | 22.12 | 22.12 | -0.46 (-2.04%) | 8,692,539 |
| 19 Jul 2023 | CNY | 21.68 | 22.97 | 21.63 | 22.58 | 22.58 | +0.35 (+1.57%) | 10,685,341 |
| 18 Jul 2023 | CNY | 21.42 | 23.17 | 21.08 | 22.23 | 22.23 | +0.66 (+3.06%) | 10,659,128 |
| 17 Jul 2023 | CNY | 21.99 | 22.15 | 21.21 | 21.57 | 21.57 | -0.13 (-0.60%) | 5,086,274 |
| 14 Jul 2023 | CNY | 21.29 | 21.82 | 21.16 | 21.7 | 21.7 | +0.29 (+1.35%) | 5,120,040 |
| 13 Jul 2023 | CNY | 21.01 | 21.47 | 21 | 21.41 | 21.41 | +0.36 (+1.71%) | 4,086,519 |
| 12 Jul 2023 | CNY | 21.52 | 21.67 | 21 | 21.05 | 21.05 | -0.64 (-2.95%) | 4,783,854 |
| 11 Jul 2023 | CNY | 21.77 | 21.77 | 21.43 | 21.69 | 21.69 | +0.16 (+0.74%) | 4,245,119 |
| 10 Jul 2023 | CNY | 22.2 | 22.25 | 21.34 | 21.53 | 21.53 | -0.47 (-2.14%) | 6,282,245 |
| 7 Jul 2023 | CNY | 23.32 | 23.32 | 21.7 | 22 | 22 | -1.58 (-6.70%) | 10,203,355 |
| 6 Jul 2023 | CNY | 23.08 | 23.79 | 22.73 | 23.58 | 23.58 | +0.42 (+1.81%) | 5,151,160 |
| 5 Jul 2023 | CNY | 23.59 | 23.94 | 23.03 | 23.16 | 23.16 | -0.67 (-2.81%) | 5,111,439 |
| 4 Jul 2023 | CNY | 23.51 | 24.22 | 23.43 | 23.83 | 23.83 | +0.45 (+1.92%) | 6,216,586 |
| 3 Jul 2023 | CNY | 24.22 | 24.75 | 23.34 | 23.38 | 23.38 | -1.28 (-5.19%) | 8,254,666 |
| 30 Jun 2023 | CNY | 24.3 | 25.6 | 24.1 | 24.66 | 24.66 | +0.56 (+2.32%) | 12,327,196 |
| 29 Jun 2023 | CNY | 22.63 | 24.97 | 22.63 | 24.1 | 24.1 | +1.22 (+5.33%) | 13,788,974 |
| 28 Jun 2023 | CNY | 24.11 | 24.11 | 22.12 | 22.88 | 22.88 | -1.42 (-5.84%) | 11,220,557 |
| 27 Jun 2023 | CNY | 24.09 | 24.8 | 23.58 | 24.3 | 24.3 | -0.3 (-1.22%) | 8,680,698 |
| 26 Jun 2023 | CNY | 25.34 | 25.34 | 23.56 | 24.6 | 24.6 | -1.7 (-6.46%) | 12,856,784 |
| 21 Jun 2023 | CNY | 27.01 | 28.3 | 25.81 | 26.3 | 26.3 | -1.79 (-6.37%) | 17,725,656 |
| 20 Jun 2023 | CNY | 27.75 | 29.28 | 26.26 | 28.09 | 28.09 | +0.94 (+3.46%) | 24,370,379 |
| 19 Jun 2023 | CNY | 25.61 | 30.28 | 25.61 | 27.15 | 27.15 | +1.45 (+5.64%) | 26,757,163 |
| 16 Jun 2023 | CNY | 27 | 27 | 24.55 | 25.7 | 25.7 | -2 (-7.22%) | 21,433,446 |
