| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 21.78 | 21.96 | 21.39 | 21.61 | 21.61 | -0.11 (-0.51%) | 4,852,635 |
| 31 Jul 2023 | CNY | 21.36 | 21.87 | 21.36 | 21.72 | 21.72 | +0.36 (+1.69%) | 6,553,340 |
| 28 Jul 2023 | CNY | 21.28 | 21.64 | 21.16 | 21.36 | 21.36 | -0.07 (-0.33%) | 5,674,446 |
| 27 Jul 2023 | CNY | 21.68 | 21.79 | 21.06 | 21.43 | 21.43 | -0.24 (-1.11%) | 7,430,059 |
| 26 Jul 2023 | CNY | 22.12 | 22.18 | 21.41 | 21.67 | 21.67 | -0.47 (-2.12%) | 5,664,703 |
| 25 Jul 2023 | CNY | 21.65 | 22.62 | 21.61 | 22.14 | 22.14 | +0.69 (+3.22%) | 11,198,672 |
| 24 Jul 2023 | CNY | 21.33 | 21.62 | 21.2 | 21.45 | 21.45 | -0.06 (-0.28%) | 6,864,201 |
| 21 Jul 2023 | CNY | 21.55 | 21.85 | 21.4 | 21.51 | 21.51 | -0.13 (-0.60%) | 7,165,351 |
| 20 Jul 2023 | CNY | 22.21 | 22.38 | 21.55 | 21.64 | 21.64 | -0.56 (-2.52%) | 5,855,444 |
| 19 Jul 2023 | CNY | 21.86 | 22.26 | 21.86 | 22.2 | 22.2 | +0.22 (+1.00%) | 4,278,440 |
| 18 Jul 2023 | CNY | 21.96 | 22.1 | 21.7 | 21.98 | 21.98 | -0.1 (-0.45%) | 5,340,659 |
| 17 Jul 2023 | CNY | 21.84 | 22.6 | 21.58 | 22.08 | 22.08 | +0.23 (+1.05%) | 11,200,023 |
| 14 Jul 2023 | CNY | 21.53 | 22.12 | 21.44 | 21.85 | 21.85 | +0.56 (+2.63%) | 8,190,262 |
| 13 Jul 2023 | CNY | 21.55 | 21.79 | 21 | 21.29 | 21.29 | -0.26 (-1.21%) | 10,096,423 |
| 12 Jul 2023 | CNY | 21.39 | 22.17 | 21.35 | 21.55 | 21.55 | +0.05 (+0.23%) | 9,154,357 |
| 11 Jul 2023 | CNY | 21.3 | 21.75 | 21.18 | 21.5 | 21.5 | +0.12 (+0.56%) | 7,916,463 |
| 10 Jul 2023 | CNY | 21.28 | 21.55 | 20.91 | 21.38 | 21.38 | +0.16 (+0.75%) | 9,812,017 |
| 7 Jul 2023 | CNY | 20.75 | 21.6 | 20.55 | 21.22 | 21.22 | +0.41 (+1.97%) | 9,703,780 |
| 6 Jul 2023 | CNY | 21.15 | 21.38 | 20.7 | 20.81 | 20.81 | -0.06 (-0.29%) | 10,111,975 |
| 5 Jul 2023 | CNY | 20.9 | 21.39 | 20.71 | 20.87 | 20.87 | -0.07 (-0.33%) | 19,366,470 |
| 4 Jul 2023 | CNY | 22.06 | 22.59 | 20.46 | 20.94 | 20.94 | -0.36 (-1.69%) | 30,096,408 |
| 3 Jul 2023 | CNY | 19.95 | 21.78 | 19.64 | 21.3 | 21.3 | +1.37 (+6.87%) | 22,249,560 |
| 30 Jun 2023 | CNY | 19.1 | 20.11 | 18.81 | 19.93 | 19.93 | +0.72 (+3.75%) | 11,063,862 |
| 29 Jun 2023 | CNY | 18.8 | 19.5 | 18.6 | 19.21 | 19.21 | +0.34 (+1.80%) | 8,296,947 |
| 28 Jun 2023 | CNY | 18.88 | 19.05 | 18.39 | 18.87 | 18.87 | +0.02 (+0.11%) | 4,516,033 |
| 27 Jun 2023 | CNY | 18.44 | 19.04 | 18.4 | 18.85 | 18.85 | +0.35 (+1.89%) | 4,805,724 |
| 26 Jun 2023 | CNY | 18.19 | 19 | 18.19 | 18.5 | 18.5 | 0.0 (0.0%) | 5,342,539 |
| 21 Jun 2023 | CNY | 18.72 | 18.98 | 18.45 | 18.5 | 18.5 | -0.23 (-1.23%) | 4,254,665 |
| 20 Jun 2023 | CNY | 18.18 | 19 | 18.18 | 18.73 | 18.73 | +0.38 (+2.07%) | 6,549,195 |
| 19 Jun 2023 | CNY | 18.38 | 18.98 | 18.33 | 18.35 | 18.35 | -0.23 (-1.24%) | 8,483,950 |
