| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 22.51 | 22.72 | 22.37 | 22.7 | 22.7 | +0.02 (+0.09%) | 1,210,506 |
| 11 Aug 2023 | CNY | 23.02 | 23.13 | 22.66 | 22.68 | 22.68 | -0.35 (-1.52%) | 1,541,608 |
| 10 Aug 2023 | CNY | 23.05 | 23.19 | 22.81 | 23.03 | 23.03 | -0.06 (-0.26%) | 1,064,720 |
| 9 Aug 2023 | CNY | 23.14 | 23.26 | 23.02 | 23.09 | 23.09 | -0.07 (-0.30%) | 1,015,212 |
| 8 Aug 2023 | CNY | 23.38 | 23.4 | 23.05 | 23.16 | 23.16 | -0.27 (-1.15%) | 1,285,800 |
| 7 Aug 2023 | CNY | 23.39 | 23.52 | 23.28 | 23.43 | 23.43 | +0.03 (+0.13%) | 1,572,440 |
| 4 Aug 2023 | CNY | 23.25 | 23.45 | 23.25 | 23.4 | 23.4 | +0.25 (+1.08%) | 1,412,555 |
| 3 Aug 2023 | CNY | 23.21 | 23.33 | 23.1 | 23.15 | 23.15 | -0.08 (-0.34%) | 1,058,447 |
| 2 Aug 2023 | CNY | 23.25 | 23.36 | 23.18 | 23.23 | 23.23 | -0.04 (-0.17%) | 1,106,434 |
| 1 Aug 2023 | CNY | 23.35 | 23.48 | 23.25 | 23.27 | 23.27 | -0.14 (-0.60%) | 1,433,384 |
| 31 Jul 2023 | CNY | 23.22 | 23.49 | 23.14 | 23.41 | 23.41 | +0.26 (+1.12%) | 1,864,109 |
| 28 Jul 2023 | CNY | 22.93 | 23.22 | 22.74 | 23.15 | 23.15 | +0.15 (+0.65%) | 1,361,217 |
| 27 Jul 2023 | CNY | 23.12 | 23.46 | 22.92 | 23 | 23 | -0.12 (-0.52%) | 1,765,979 |
| 26 Jul 2023 | CNY | 23.25 | 23.25 | 23.08 | 23.12 | 23.12 | -0.1 (-0.43%) | 1,184,114 |
| 25 Jul 2023 | CNY | 23.1 | 23.26 | 22.95 | 23.22 | 23.22 | +0.4 (+1.75%) | 1,700,402 |
| 24 Jul 2023 | CNY | 22.96 | 23.1 | 22.72 | 22.82 | 22.82 | -0.16 (-0.70%) | 1,637,529 |
| 21 Jul 2023 | CNY | 23.12 | 23.22 | 22.91 | 22.98 | 22.98 | -0.22 (-0.95%) | 2,270,368 |
| 20 Jul 2023 | CNY | 23.88 | 23.95 | 23.17 | 23.2 | 23.2 | -0.7 (-2.93%) | 2,541,847 |
| 19 Jul 2023 | CNY | 24.25 | 24.28 | 23.83 | 23.9 | 23.9 | -0.31 (-1.28%) | 1,376,430 |
| 18 Jul 2023 | CNY | 24 | 24.44 | 23.81 | 24.21 | 24.21 | +0.13 (+0.54%) | 1,745,387 |
| 17 Jul 2023 | CNY | 24.29 | 24.29 | 23.92 | 24.08 | 24.08 | -0.12 (-0.50%) | 2,156,013 |
| 14 Jul 2023 | CNY | 23.93 | 24.54 | 23.8 | 24.2 | 24.2 | +0.26 (+1.09%) | 3,177,038 |
| 13 Jul 2023 | CNY | 23.6 | 24.01 | 23.5 | 23.94 | 23.94 | +0.29 (+1.23%) | 2,255,729 |
| 12 Jul 2023 | CNY | 24.18 | 24.73 | 23.59 | 23.65 | 23.65 | -0.43 (-1.79%) | 3,051,764 |
| 11 Jul 2023 | CNY | 23.44 | 24.14 | 23.39 | 24.08 | 24.08 | +0.61 (+2.60%) | 2,970,530 |
| 10 Jul 2023 | CNY | 23.8 | 24 | 23.13 | 23.47 | 23.47 | -0.299 (-1.26%) | 3,225,006 |
| 10 Jul 2023 |
|
|||||||
| 7 Jul 2023 | CNY | 24.1385 | 24.1385 | 23.6923 | 23.7692 | 23.7692 | -0.469 (-1.94%) | 2,076,639 |
| 6 Jul 2023 | CNY | 24.4539 | 24.4539 | 24.1846 | 24.2385 | 24.2385 | -0.138 (-0.57%) | 1,590,013 |
| 5 Jul 2023 | CNY | 24.6077 | 24.6154 | 24.3385 | 24.3769 | 24.3769 | -0.238 (-0.97%) | 1,709,207 |
| 4 Jul 2023 | CNY | 24.4539 | 24.6846 | 24.1692 | 24.6154 | 24.6154 | +0.292 (+1.20%) | 2,113,736 |
