| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 20.9 | 21.2 | 20.61 | 20.7 | 20.7 | -0.31 (-1.48%) | 3,702,118 |
| 10 Aug 2023 | CNY | 21 | 21.4 | 20.92 | 21.01 | 21.01 | -0.05 (-0.24%) | 3,009,800 |
| 9 Aug 2023 | CNY | 20.85 | 21.29 | 20.85 | 21.06 | 21.06 | -0.03 (-0.14%) | 2,978,766 |
| 8 Aug 2023 | CNY | 21.98 | 22.08 | 21.01 | 21.09 | 21.09 | -1.07 (-4.83%) | 7,693,197 |
| 7 Aug 2023 | CNY | 22.11 | 22.43 | 21.87 | 22.16 | 22.16 | +0.11 (+0.50%) | 4,850,616 |
| 4 Aug 2023 | CNY | 21.96 | 22.29 | 21.8 | 22.05 | 22.05 | -0.07 (-0.32%) | 4,907,996 |
| 3 Aug 2023 | CNY | 21.74 | 22.46 | 21.65 | 22.12 | 22.12 | +0.23 (+1.05%) | 6,105,680 |
| 2 Aug 2023 | CNY | 22.48 | 22.48 | 21.87 | 21.89 | 21.89 | -1.16 (-5.03%) | 10,736,410 |
| 1 Aug 2023 | CNY | 23.53 | 24.88 | 23.03 | 23.05 | 23.05 | -0.7 (-2.95%) | 12,308,314 |
| 31 Jul 2023 | CNY | 22.9 | 24 | 22.8 | 23.75 | 23.75 | +0.45 (+1.93%) | 11,516,400 |
| 28 Jul 2023 | CNY | 22.91 | 23.66 | 22.57 | 23.3 | 23.3 | +0.24 (+1.04%) | 11,205,870 |
| 27 Jul 2023 | CNY | 23.32 | 23.6 | 22.88 | 23.06 | 23.06 | -0.69 (-2.91%) | 11,218,240 |
| 26 Jul 2023 | CNY | 22.49 | 24.42 | 21.86 | 23.75 | 23.75 | +1.29 (+5.74%) | 19,195,170 |
| 25 Jul 2023 | CNY | 22.53 | 23 | 22.36 | 22.46 | 22.46 | -0.36 (-1.58%) | 8,628,080 |
| 24 Jul 2023 | CNY | 21.85 | 23.55 | 21.66 | 22.82 | 22.82 | +0.37 (+1.65%) | 11,593,160 |
| 21 Jul 2023 | CNY | 21.78 | 23.9 | 21.42 | 22.45 | 22.45 | +0.62 (+2.84%) | 11,228,871 |
| 20 Jul 2023 | CNY | 22.93 | 23.09 | 21.66 | 21.83 | 21.83 | -1.34 (-5.78%) | 11,369,400 |
| 19 Jul 2023 | CNY | 22.08 | 24 | 21.81 | 23.17 | 23.17 | +0.89 (+3.99%) | 16,718,540 |
| 18 Jul 2023 | CNY | 22.04 | 22.35 | 21.59 | 22.28 | 22.28 | +0.4 (+1.83%) | 8,137,910 |
| 17 Jul 2023 | CNY | 21.8 | 22.11 | 21.39 | 21.88 | 21.88 | -0.11 (-0.50%) | 5,021,730 |
| 14 Jul 2023 | CNY | 22.09 | 22.55 | 21.73 | 21.99 | 21.99 | -0.22 (-0.99%) | 8,315,400 |
| 13 Jul 2023 | CNY | 22.45 | 23.27 | 22.08 | 22.21 | 22.21 | +0.01 (+0.05%) | 10,721,730 |
| 12 Jul 2023 | CNY | 22.46 | 23.01 | 22.18 | 22.2 | 22.2 | -0.26 (-1.16%) | 10,402,460 |
| 11 Jul 2023 | CNY | 22.36 | 22.5 | 21.86 | 22.46 | 22.46 | +0.16 (+0.72%) | 8,713,207 |
| 10 Jul 2023 | CNY | 22.85 | 22.95 | 22.04 | 22.3 | 22.3 | -0.12 (-0.54%) | 14,610,580 |
| 7 Jul 2023 | CNY | 20.25 | 22.42 | 19.88 | 22.42 | 22.42 | +2.04 (+10.01%) | 13,726,770 |
| 6 Jul 2023 | CNY | 20.23 | 20.65 | 20.08 | 20.38 | 20.38 | -0.03 (-0.15%) | 3,118,830 |
| 5 Jul 2023 | CNY | 20.86 | 20.99 | 20.4 | 20.41 | 20.41 | -0.34 (-1.64%) | 3,568,630 |
| 4 Jul 2023 | CNY | 20.85 | 21 | 20.56 | 20.75 | 20.75 | -0.26 (-1.24%) | 3,391,200 |
| 3 Jul 2023 | CNY | 21.05 | 21.25 | 20.76 | 21.01 | 21.01 | +0.06 (+0.29%) | 4,141,810 |
