| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 21.42 | 21.43 | 20.1 | 20.13 | 20.13 | -1.28 (-5.98%) | 3,863,759 |
| 15 Aug 2023 | CNY | 21.69 | 21.7 | 21.11 | 21.41 | 21.41 | -0.33 (-1.52%) | 3,424,149 |
| 14 Aug 2023 | CNY | 20.88 | 21.74 | 20.8 | 21.74 | 21.74 | +0.66 (+3.13%) | 4,572,031 |
| 11 Aug 2023 | CNY | 20.75 | 21.48 | 20.54 | 21.08 | 21.08 | +0.41 (+1.98%) | 4,768,618 |
| 10 Aug 2023 | CNY | 20.32 | 20.8 | 20.26 | 20.67 | 20.67 | +0.3 (+1.47%) | 2,247,090 |
| 9 Aug 2023 | CNY | 20.44 | 20.46 | 20.16 | 20.37 | 20.37 | -0.09 (-0.44%) | 1,431,255 |
| 8 Aug 2023 | CNY | 20.29 | 20.68 | 20.13 | 20.46 | 20.46 | +0.21 (+1.04%) | 1,714,300 |
| 7 Aug 2023 | CNY | 20.28 | 20.44 | 20.05 | 20.25 | 20.25 | -0.15 (-0.74%) | 1,736,350 |
| 4 Aug 2023 | CNY | 20.66 | 20.7 | 20.33 | 20.4 | 20.4 | -0.22 (-1.07%) | 2,392,868 |
| 3 Aug 2023 | CNY | 20.4 | 20.65 | 20.3 | 20.62 | 20.62 | +0.13 (+0.63%) | 2,011,972 |
| 2 Aug 2023 | CNY | 20.28 | 20.51 | 20.11 | 20.49 | 20.49 | +0.28 (+1.39%) | 1,916,345 |
| 1 Aug 2023 | CNY | 20.38 | 20.47 | 19.93 | 20.21 | 20.21 | -0.16 (-0.79%) | 1,965,394 |
| 31 Jul 2023 | CNY | 20.32 | 20.55 | 20.22 | 20.37 | 20.37 | -0.03 (-0.15%) | 1,792,641 |
| 28 Jul 2023 | CNY | 20.2 | 20.51 | 20.07 | 20.4 | 20.4 | +0.1 (+0.49%) | 1,938,079 |
| 27 Jul 2023 | CNY | 20.31 | 20.49 | 20.22 | 20.3 | 20.3 | -0.07 (-0.34%) | 2,013,670 |
| 26 Jul 2023 | CNY | 21 | 21 | 20.3 | 20.37 | 20.37 | -0.71 (-3.37%) | 3,627,053 |
| 25 Jul 2023 | CNY | 20.95 | 21.16 | 20.68 | 21.08 | 21.08 | +0.31 (+1.49%) | 3,282,340 |
| 24 Jul 2023 | CNY | 21.2 | 21.36 | 20.65 | 20.77 | 20.77 | -0.43 (-2.03%) | 3,702,650 |
| 21 Jul 2023 | CNY | 22.16 | 22.38 | 21.2 | 21.2 | 21.2 | -0.96 (-4.33%) | 5,100,213 |
| 20 Jul 2023 | CNY | 23.87 | 23.92 | 22.15 | 22.16 | 22.16 | -1.78 (-7.44%) | 8,245,000 |
| 19 Jul 2023 | CNY | 24.74 | 24.99 | 23.75 | 23.94 | 23.94 | -0.92 (-3.70%) | 9,335,331 |
| 18 Jul 2023 | CNY | 25.06 | 26.84 | 24.42 | 24.86 | 24.86 | -0.3 (-1.19%) | 11,792,012 |
| 17 Jul 2023 | CNY | 25.91 | 27.27 | 25.02 | 25.16 | 25.16 | -1.03 (-3.93%) | 14,139,044 |
| 14 Jul 2023 | CNY | 24.79 | 27.86 | 24.37 | 26.19 | 26.19 | +1.71 (+6.99%) | 19,387,519 |
| 13 Jul 2023 | CNY | 23.06 | 24.48 | 22.83 | 24.48 | 24.48 | +1.6 (+6.99%) | 10,118,072 |
| 12 Jul 2023 | CNY | 23.41 | 23.62 | 22.79 | 22.88 | 22.88 | -0.71 (-3.01%) | 5,458,028 |
| 11 Jul 2023 | CNY | 23.99 | 24.55 | 23.52 | 23.59 | 23.59 | -0.54 (-2.24%) | 6,942,380 |
| 10 Jul 2023 | CNY | 23.71 | 24.15 | 23.29 | 24.13 | 24.13 | +0.22 (+0.92%) | 7,831,877 |
| 7 Jul 2023 | CNY | 23 | 24.12 | 22.5 | 23.91 | 23.91 | +0.86 (+3.73%) | 11,151,065 |
| 6 Jul 2023 | CNY | 22.37 | 23.09 | 22.21 | 23.05 | 23.05 | +0.69 (+3.09%) | 4,979,484 |
