| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 21.6 | 21.6 | 20.88 | 21.37 | 21.37 | +0.12 (+0.56%) | 826,725 |
| 16 Aug 2023 | CNY | 21.35 | 21.55 | 21.22 | 21.25 | 21.25 | -0.16 (-0.75%) | 563,900 |
| 15 Aug 2023 | CNY | 21.85 | 21.91 | 21.18 | 21.41 | 21.41 | -0.39 (-1.79%) | 999,376 |
| 14 Aug 2023 | CNY | 21.64 | 21.94 | 21.29 | 21.8 | 21.8 | +0.02 (+0.09%) | 1,067,700 |
| 11 Aug 2023 | CNY | 22.4 | 22.4 | 21.75 | 21.78 | 21.78 | -0.47 (-2.11%) | 694,800 |
| 10 Aug 2023 | CNY | 22.31 | 22.46 | 22.02 | 22.25 | 22.25 | -0.1 (-0.45%) | 1,008,000 |
| 9 Aug 2023 | CNY | 22.37 | 22.53 | 22.15 | 22.35 | 22.35 | -0.05 (-0.22%) | 640,900 |
| 8 Aug 2023 | CNY | 22.3 | 22.49 | 21.97 | 22.4 | 22.4 | +0.09 (+0.40%) | 1,412,660 |
| 7 Aug 2023 | CNY | 22.52 | 22.61 | 22.16 | 22.31 | 22.31 | -0.22 (-0.98%) | 924,000 |
| 4 Aug 2023 | CNY | 22.79 | 22.94 | 22.48 | 22.53 | 22.53 | -0.19 (-0.84%) | 1,046,420 |
| 3 Aug 2023 | CNY | 22.67 | 22.79 | 22.4 | 22.72 | 22.72 | +0.05 (+0.22%) | 1,132,913 |
| 2 Aug 2023 | CNY | 22.85 | 23.05 | 22.51 | 22.67 | 22.67 | -0.04 (-0.18%) | 1,307,640 |
| 1 Aug 2023 | CNY | 22.97 | 23.16 | 22.62 | 22.71 | 22.71 | +0.04 (+0.18%) | 1,694,057 |
| 31 Jul 2023 | CNY | 22.75 | 23 | 22.56 | 22.67 | 22.67 | +0.11 (+0.49%) | 1,732,100 |
| 28 Jul 2023 | CNY | 22.72 | 22.72 | 22.12 | 22.56 | 22.56 | +0.03 (+0.13%) | 3,255,817 |
| 27 Jul 2023 | CNY | 22.21 | 22.75 | 22 | 22.53 | 22.53 | +0.05 (+0.22%) | 2,896,257 |
| 26 Jul 2023 | CNY | 21.56 | 22.52 | 21.47 | 22.48 | 22.48 | +0.92 (+4.27%) | 4,280,640 |
| 25 Jul 2023 | CNY | 21.04 | 22.18 | 20.96 | 21.56 | 21.56 | +0.68 (+3.26%) | 2,452,340 |
| 24 Jul 2023 | CNY | 20.97 | 21.09 | 20.85 | 20.88 | 20.88 | -0.07 (-0.33%) | 747,542 |
| 21 Jul 2023 | CNY | 21.01 | 21.17 | 20.73 | 20.95 | 20.95 | +0.06 (+0.29%) | 1,332,020 |
| 20 Jul 2023 | CNY | 21 | 21.19 | 20.86 | 20.89 | 20.89 | -0.05 (-0.24%) | 1,154,241 |
| 19 Jul 2023 | CNY | 21.1 | 21.29 | 20.78 | 20.94 | 20.94 | -0.03 (-0.14%) | 724,010 |
| 18 Jul 2023 | CNY | 20.74 | 21.14 | 20.46 | 20.97 | 20.97 | +0.24 (+1.16%) | 947,321 |
| 17 Jul 2023 | CNY | 20.57 | 20.75 | 20.44 | 20.73 | 20.73 | -0.02 (-0.10%) | 971,600 |
| 14 Jul 2023 | CNY | 20.95 | 21.02 | 20.69 | 20.75 | 20.75 | -0.21 (-1.00%) | 1,134,512 |
| 13 Jul 2023 | CNY | 20.9 | 21.18 | 20.8 | 20.96 | 20.96 | -0.01 (-0.05%) | 1,672,320 |
| 12 Jul 2023 | CNY | 20.79 | 21.26 | 20.55 | 20.97 | 20.97 | +0.19 (+0.91%) | 2,238,000 |
| 11 Jul 2023 | CNY | 20.5 | 20.8 | 20.38 | 20.78 | 20.78 | +0.24 (+1.17%) | 1,200,700 |
| 10 Jul 2023 | CNY | 20.25 | 20.81 | 20.12 | 20.54 | 20.54 | +0.39 (+1.94%) | 1,637,888 |
| 7 Jul 2023 | CNY | 20.21 | 20.3 | 19.97 | 20.15 | 20.15 | -0.15 (-0.74%) | 684,000 |
