| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 20.67 | 20.88 | 20.31 | 20.73 | 20.73 | +0.43 (+2.12%) | 10,620,773 |
| 4 Aug 2023 | CNY | 19.95 | 20.73 | 19.83 | 20.3 | 20.3 | +0.48 (+2.42%) | 10,389,919 |
| 3 Aug 2023 | CNY | 19.92 | 19.97 | 19.68 | 19.82 | 19.82 | -0.18 (-0.90%) | 3,649,190 |
| 2 Aug 2023 | CNY | 19.81 | 20.07 | 19.7 | 20 | 20 | -0.08 (-0.40%) | 4,801,614 |
| 1 Aug 2023 | CNY | 19.95 | 20.49 | 19.48 | 20.08 | 20.08 | +0.12 (+0.60%) | 9,155,655 |
| 31 Jul 2023 | CNY | 19.74 | 20.55 | 19.52 | 19.96 | 19.96 | +0.19 (+0.96%) | 10,072,740 |
| 28 Jul 2023 | CNY | 19.3 | 20.82 | 19.01 | 19.77 | 19.77 | +0.84 (+4.44%) | 12,321,906 |
| 27 Jul 2023 | CNY | 19.08 | 19.23 | 18.9 | 18.93 | 18.93 | -0.26 (-1.35%) | 2,542,766 |
| 26 Jul 2023 | CNY | 19.35 | 19.45 | 19.07 | 19.19 | 19.19 | -0.24 (-1.24%) | 3,319,400 |
| 25 Jul 2023 | CNY | 19.23 | 19.63 | 19.04 | 19.43 | 19.43 | +0.39 (+2.05%) | 5,139,186 |
| 24 Jul 2023 | CNY | 18.81 | 19.38 | 18.7 | 19.04 | 19.04 | +0.15 (+0.79%) | 3,680,919 |
| 21 Jul 2023 | CNY | 18.89 | 19.05 | 18.61 | 18.89 | 18.89 | 0.0 (0.0%) | 3,842,411 |
| 20 Jul 2023 | CNY | 19.2 | 19.25 | 18.8 | 18.89 | 18.89 | -0.42 (-2.18%) | 4,723,693 |
| 19 Jul 2023 | CNY | 19.42 | 19.55 | 19.16 | 19.31 | 19.31 | +0.06 (+0.31%) | 3,674,700 |
| 18 Jul 2023 | CNY | 19.91 | 19.91 | 19.2 | 19.25 | 19.25 | -0.46 (-2.33%) | 4,307,614 |
| 17 Jul 2023 | CNY | 20.1 | 20.27 | 19.59 | 19.71 | 19.71 | -0.28 (-1.40%) | 6,246,106 |
| 14 Jul 2023 | CNY | 19.61 | 20.37 | 19.54 | 19.99 | 19.99 | +0.32 (+1.63%) | 12,005,965 |
| 13 Jul 2023 | CNY | 18.96 | 20.39 | 18.7 | 19.67 | 19.67 | +0.81 (+4.29%) | 13,235,530 |
| 12 Jul 2023 | CNY | 19.52 | 19.53 | 18.82 | 18.86 | 18.86 | -0.72 (-3.68%) | 7,599,048 |
| 11 Jul 2023 | CNY | 20.2 | 20.2 | 19.45 | 19.58 | 19.58 | -0.33 (-1.66%) | 5,901,262 |
| 10 Jul 2023 | CNY | 20.15 | 20.31 | 19.83 | 19.91 | 19.91 | -0.23 (-1.14%) | 4,251,542 |
| 7 Jul 2023 | CNY | 20.83 | 20.9 | 19.77 | 20.14 | 20.14 | -0.69 (-3.31%) | 7,203,996 |
| 6 Jul 2023 | CNY | 21 | 21.4 | 20.8 | 20.83 | 20.83 | -0.17 (-0.81%) | 7,976,050 |
| 5 Jul 2023 | CNY | 21.08 | 21.77 | 20.89 | 21 | 21 | +0.03 (+0.14%) | 14,164,381 |
| 4 Jul 2023 | CNY | 20.47 | 21.48 | 20.37 | 20.97 | 20.97 | +0.03 (+0.14%) | 18,076,639 |
| 3 Jul 2023 | CNY | 18.98 | 20.94 | 18.68 | 20.94 | 20.94 | +1.9 (+9.98%) | 13,822,208 |
| 30 Jun 2023 | CNY | 18.97 | 19.16 | 18.71 | 19.04 | 19.04 | +0.01 (+0.05%) | 5,323,848 |
| 29 Jun 2023 | CNY | 18.85 | 19.2 | 18.77 | 19.03 | 19.03 | +0.04 (+0.21%) | 4,714,738 |
| 28 Jun 2023 | CNY | 19.57 | 19.57 | 18.63 | 18.99 | 18.99 | -0.65 (-3.31%) | 7,196,393 |
| 27 Jun 2023 | CNY | 19.76 | 20.13 | 19.57 | 19.64 | 19.64 | -0.07 (-0.36%) | 6,102,322 |
