| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 20.78 | 21.72 | 20.54 | 21.43 | 21.43 | +0.75 (+3.63%) | 4,559,954 |
| 28 Aug 2023 | CNY | 21.39 | 21.63 | 20.6 | 20.68 | 20.68 | +0.11 (+0.53%) | 6,368,148 |
| 25 Aug 2023 | CNY | 20.9 | 21.18 | 20.43 | 20.57 | 20.57 | -0.48 (-2.28%) | 2,264,157 |
| 24 Aug 2023 | CNY | 20.85 | 21.49 | 20.85 | 21.05 | 21.05 | +0.1 (+0.48%) | 3,617,315 |
| 23 Aug 2023 | CNY | 21.24 | 21.3 | 20.84 | 20.95 | 20.95 | -0.3 (-1.41%) | 1,663,815 |
| 22 Aug 2023 | CNY | 21.31 | 21.53 | 20.67 | 21.25 | 21.25 | +0.13 (+0.62%) | 2,567,308 |
| 21 Aug 2023 | CNY | 21.02 | 21.54 | 20.92 | 21.12 | 21.12 | +0.16 (+0.76%) | 2,832,428 |
| 18 Aug 2023 | CNY | 21.3 | 21.8 | 20.88 | 20.96 | 20.96 | -0.27 (-1.27%) | 2,629,433 |
| 17 Aug 2023 | CNY | 21.21 | 21.49 | 20.68 | 21.23 | 21.23 | +0.03 (+0.14%) | 5,015,699 |
| 16 Aug 2023 | CNY | 21.35 | 21.55 | 21.11 | 21.2 | 21.2 | -0.27 (-1.26%) | 1,802,201 |
| 15 Aug 2023 | CNY | 21.55 | 22.05 | 21.3 | 21.47 | 21.47 | +0.12 (+0.56%) | 2,545,842 |
| 14 Aug 2023 | CNY | 22 | 22 | 20.99 | 21.35 | 21.35 | -0.65 (-2.95%) | 5,492,661 |
| 11 Aug 2023 | CNY | 22.37 | 22.53 | 21.95 | 22 | 22 | -0.36 (-1.61%) | 1,498,426 |
| 10 Aug 2023 | CNY | 22.84 | 22.92 | 22.15 | 22.36 | 22.36 | -0.57 (-2.49%) | 3,237,300 |
| 9 Aug 2023 | CNY | 22.8 | 22.95 | 22.58 | 22.93 | 22.93 | -0.02 (-0.09%) | 1,858,236 |
| 8 Aug 2023 | CNY | 22.68 | 23.18 | 22.54 | 22.95 | 22.95 | +0.32 (+1.41%) | 2,468,000 |
| 7 Aug 2023 | CNY | 22.63 | 22.96 | 22.47 | 22.63 | 22.63 | +0.01 (+0.04%) | 1,646,700 |
| 4 Aug 2023 | CNY | 22.64 | 23.1 | 22.61 | 22.62 | 22.62 | -0.02 (-0.09%) | 1,624,320 |
| 3 Aug 2023 | CNY | 22.9 | 22.99 | 22.55 | 22.64 | 22.64 | -0.25 (-1.09%) | 2,067,117 |
| 2 Aug 2023 | CNY | 23.01 | 23.4 | 22.8 | 22.89 | 22.89 | -0.3 (-1.29%) | 4,593,750 |
| 1 Aug 2023 | CNY | 23.39 | 23.6 | 23.14 | 23.19 | 23.19 | -0.26 (-1.11%) | 2,634,926 |
| 31 Jul 2023 | CNY | 23.37 | 23.65 | 23.01 | 23.45 | 23.45 | +0.1 (+0.43%) | 5,649,124 |
| 28 Jul 2023 | CNY | 23.1 | 23.7 | 22.8 | 23.35 | 23.35 | +0.1 (+0.43%) | 5,012,369 |
| 27 Jul 2023 | CNY | 22.78 | 23.51 | 22.78 | 23.25 | 23.25 | +0.5 (+2.20%) | 6,893,171 |
| 26 Jul 2023 | CNY | 22.86 | 23.1 | 22.3 | 22.75 | 22.75 | -0.37 (-1.60%) | 3,566,702 |
| 25 Jul 2023 | CNY | 22.6 | 23.64 | 22.51 | 23.12 | 23.12 | +0.62 (+2.76%) | 9,470,327 |
| 24 Jul 2023 | CNY | 22.23 | 22.99 | 21.85 | 22.5 | 22.5 | +0.46 (+2.09%) | 5,010,305 |
| 21 Jul 2023 | CNY | 21.98 | 22.45 | 21.77 | 22.04 | 22.04 | +0.11 (+0.50%) | 3,473,789 |
| 20 Jul 2023 | CNY | 22.06 | 22.48 | 21.83 | 21.93 | 21.93 | -0.41 (-1.84%) | 3,216,250 |
| 19 Jul 2023 | CNY | 22.28 | 22.56 | 22.02 | 22.34 | 22.34 | -0.21 (-0.93%) | 3,152,550 |
