| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 20.5 | 21.46 | 20.38 | 21.1 | 21.1 | +0.48 (+2.33%) | 10,173,052 |
| 14 Aug 2023 | CNY | 20.24 | 20.81 | 19.93 | 20.62 | 20.62 | +0.38 (+1.88%) | 8,584,354 |
| 11 Aug 2023 | CNY | 20.2 | 20.64 | 20.16 | 20.24 | 20.24 | +0.05 (+0.25%) | 6,067,885 |
| 10 Aug 2023 | CNY | 20.39 | 20.44 | 20.13 | 20.19 | 20.19 | -0.17 (-0.83%) | 3,030,200 |
| 9 Aug 2023 | CNY | 20.3 | 20.63 | 20.09 | 20.36 | 20.36 | +0.02 (+0.10%) | 5,437,124 |
| 8 Aug 2023 | CNY | 20.18 | 20.59 | 20.1 | 20.34 | 20.34 | +0.19 (+0.94%) | 6,356,499 |
| 7 Aug 2023 | CNY | 20.7 | 20.71 | 20.09 | 20.15 | 20.15 | -0.5 (-2.42%) | 6,357,991 |
| 4 Aug 2023 | CNY | 20.85 | 20.95 | 20.63 | 20.65 | 20.65 | -0.09 (-0.43%) | 3,647,400 |
| 3 Aug 2023 | CNY | 20.66 | 20.78 | 20.42 | 20.74 | 20.74 | -0.01 (-0.05%) | 6,963,027 |
| 2 Aug 2023 | CNY | 21.24 | 21.24 | 20.59 | 20.75 | 20.75 | -0.5 (-2.35%) | 7,122,908 |
| 1 Aug 2023 | CNY | 21.18 | 21.4 | 21.08 | 21.25 | 21.25 | -0.03 (-0.14%) | 3,809,753 |
| 31 Jul 2023 | CNY | 21.67 | 21.76 | 21.17 | 21.28 | 21.28 | -0.29 (-1.34%) | 4,283,375 |
| 28 Jul 2023 | CNY | 21.55 | 21.73 | 21.43 | 21.57 | 21.57 | -0.03 (-0.14%) | 3,990,342 |
| 27 Jul 2023 | CNY | 21.77 | 21.83 | 21.46 | 21.6 | 21.6 | -0.15 (-0.69%) | 3,393,245 |
| 26 Jul 2023 | CNY | 21.81 | 22.33 | 21.63 | 21.75 | 21.75 | -0.12 (-0.55%) | 7,009,067 |
| 25 Jul 2023 | CNY | 23.02 | 23.38 | 21.75 | 21.87 | 21.87 | -1.03 (-4.50%) | 10,007,778 |
| 24 Jul 2023 | CNY | 22.81 | 22.94 | 22.59 | 22.9 | 22.9 | +0.02 (+0.09%) | 3,120,593 |
| 21 Jul 2023 | CNY | 22.98 | 23.11 | 22.8 | 22.88 | 22.88 | -0.12 (-0.52%) | 2,568,220 |
| 20 Jul 2023 | CNY | 23.27 | 23.27 | 23 | 23 | 23 | -0.25 (-1.08%) | 2,475,235 |
| 19 Jul 2023 | CNY | 23.05 | 23.45 | 22.99 | 23.25 | 23.25 | -0.02 (-0.09%) | 3,863,974 |
| 18 Jul 2023 | CNY | 23.24 | 23.64 | 23.17 | 23.27 | 23.27 | -0.14 (-0.60%) | 3,530,922 |
| 17 Jul 2023 | CNY | 22.88 | 23.5 | 22.8 | 23.41 | 23.41 | +0.4 (+1.74%) | 5,850,794 |
| 14 Jul 2023 | CNY | 23.1 | 23.27 | 23.01 | 23.01 | 23.01 | -0.13 (-0.56%) | 3,358,311 |
| 13 Jul 2023 | CNY | 22.89 | 23.33 | 22.88 | 23.14 | 23.14 | +0.29 (+1.27%) | 3,738,103 |
| 12 Jul 2023 | CNY | 23.11 | 23.27 | 22.82 | 22.85 | 22.85 | -0.24 (-1.04%) | 3,840,023 |
| 11 Jul 2023 | CNY | 23.14 | 23.36 | 22.95 | 23.09 | 23.09 | -0.05 (-0.22%) | 4,786,903 |
| 10 Jul 2023 | CNY | 22.9 | 23.31 | 22.83 | 23.14 | 23.14 | +0.06 (+0.26%) | 6,799,276 |
| 7 Jul 2023 | CNY | 22.85 | 23.3 | 22.55 | 23.08 | 23.08 | +0.19 (+0.83%) | 8,422,229 |
| 6 Jul 2023 | CNY | 23.15 | 23.2 | 22.75 | 22.89 | 22.89 | -0.26 (-1.12%) | 8,586,730 |
| 5 Jul 2023 | CNY | 23.71 | 23.71 | 23.05 | 23.15 | 23.15 | -0.57 (-2.40%) | 8,513,679 |
