| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 22.33 | 23.05 | 22.28 | 23.04 | 23.04 | +0.53 (+2.35%) | 9,243,526 |
| 16 Aug 2023 | CNY | 22.65 | 22.8 | 22.42 | 22.51 | 22.51 | -0.32 (-1.40%) | 6,666,098 |
| 15 Aug 2023 | CNY | 22.92 | 23.04 | 22.58 | 22.83 | 22.83 | -0.11 (-0.48%) | 6,739,435 |
| 14 Aug 2023 | CNY | 22.3 | 23.02 | 22.19 | 22.94 | 22.94 | +0.33 (+1.46%) | 10,427,060 |
| 11 Aug 2023 | CNY | 23.01 | 23.12 | 22.57 | 22.61 | 22.61 | -0.43 (-1.87%) | 7,993,309 |
| 10 Aug 2023 | CNY | 22.95 | 23.2 | 22.95 | 23.04 | 23.04 | +0.07 (+0.30%) | 6,712,758 |
| 9 Aug 2023 | CNY | 23.31 | 23.36 | 22.9 | 22.97 | 22.97 | -0.34 (-1.46%) | 9,000,931 |
| 8 Aug 2023 | CNY | 23.31 | 23.74 | 23.2 | 23.31 | 23.31 | -0.04 (-0.17%) | 13,479,677 |
| 7 Aug 2023 | CNY | 23.79 | 23.98 | 23.2 | 23.35 | 23.35 | -0.64 (-2.67%) | 21,749,097 |
| 4 Aug 2023 | CNY | 24.22 | 24.88 | 23.97 | 23.99 | 23.99 | +0.4 (+1.70%) | 40,200,734 |
| 3 Aug 2023 | CNY | 22.71 | 23.85 | 22.41 | 23.59 | 23.59 | +0.69 (+3.01%) | 28,730,457 |
| 2 Aug 2023 | CNY | 22.74 | 23.35 | 22.68 | 22.9 | 22.9 | +0.05 (+0.22%) | 16,337,167 |
| 1 Aug 2023 | CNY | 23.37 | 23.5 | 22.84 | 22.85 | 22.85 | -0.73 (-3.10%) | 19,648,711 |
| 31 Jul 2023 | CNY | 23 | 23.99 | 22.8 | 23.58 | 23.58 | +0.9 (+3.97%) | 41,323,379 |
| 28 Jul 2023 | CNY | 21.91 | 22.74 | 21.8 | 22.68 | 22.68 | +0.68 (+3.09%) | 23,193,998 |
| 27 Jul 2023 | CNY | 21.51 | 22.39 | 21.51 | 22 | 22 | +0.32 (+1.48%) | 23,194,455 |
| 26 Jul 2023 | CNY | 21.6 | 21.78 | 21.47 | 21.68 | 21.68 | +0.03 (+0.14%) | 9,859,532 |
| 25 Jul 2023 | CNY | 21.36 | 21.81 | 21.31 | 21.65 | 21.65 | +0.6 (+2.85%) | 15,353,761 |
| 24 Jul 2023 | CNY | 21.5 | 21.54 | 21.02 | 21.05 | 21.05 | -0.54 (-2.50%) | 10,522,845 |
| 21 Jul 2023 | CNY | 21.33 | 21.78 | 21.11 | 21.59 | 21.59 | +0.22 (+1.03%) | 14,438,518 |
| 20 Jul 2023 | CNY | 21.38 | 21.68 | 21.36 | 21.37 | 21.37 | +0.13 (+0.61%) | 15,105,349 |
| 19 Jul 2023 | CNY | 21.34 | 21.57 | 21.11 | 21.24 | 21.24 | -0.12 (-0.56%) | 8,350,495 |
| 18 Jul 2023 | CNY | 21.15 | 21.45 | 21.01 | 21.36 | 21.36 | +0.21 (+0.99%) | 8,127,912 |
| 17 Jul 2023 | CNY | 21.11 | 21.25 | 20.89 | 21.15 | 21.15 | -0.02 (-0.09%) | 5,313,902 |
| 14 Jul 2023 | CNY | 21.35 | 21.39 | 21.08 | 21.17 | 21.17 | -0.22 (-1.03%) | 7,841,491 |
| 13 Jul 2023 | CNY | 21.41 | 21.64 | 21.33 | 21.39 | 21.39 | +0.13 (+0.61%) | 10,100,745 |
| 12 Jul 2023 | CNY | 21.46 | 21.63 | 21.19 | 21.26 | 21.26 | -0.2 (-0.93%) | 9,839,445 |
| 11 Jul 2023 | CNY | 21.45 | 21.65 | 21.3 | 21.46 | 21.46 | -0.12 (-0.56%) | 11,782,491 |
| 10 Jul 2023 | CNY | 20.63 | 21.97 | 20.6 | 21.58 | 21.58 | +0.94 (+4.55%) | 31,914,727 |
| 7 Jul 2023 | CNY | 20.46 | 21.07 | 20.31 | 20.64 | 20.64 | +0.64 (+3.20%) | 22,801,641 |
