| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 21.83 | 21.9 | 21.17 | 21.17 | 21.17 | -0.59 (-2.71%) | 1,717,700 |
| 17 Aug 2023 | CNY | 21.55 | 21.8 | 21.35 | 21.76 | 21.76 | +0.21 (+0.97%) | 1,164,500 |
| 16 Aug 2023 | CNY | 21.64 | 21.8 | 21.32 | 21.55 | 21.55 | -0.03 (-0.14%) | 1,307,662 |
| 15 Aug 2023 | CNY | 21.72 | 21.81 | 21.36 | 21.58 | 21.58 | -0.12 (-0.55%) | 1,332,300 |
| 14 Aug 2023 | CNY | 21.78 | 21.89 | 21.2 | 21.7 | 21.7 | -0.09 (-0.41%) | 2,676,900 |
| 11 Aug 2023 | CNY | 22.81 | 22.97 | 21.75 | 21.79 | 21.79 | -1.05 (-4.60%) | 3,941,766 |
| 10 Aug 2023 | CNY | 22.94 | 23.14 | 22.71 | 22.84 | 22.84 | -0.1 (-0.44%) | 1,524,021 |
| 9 Aug 2023 | CNY | 22.81 | 23.06 | 22.62 | 22.94 | 22.94 | -0.01 (-0.04%) | 1,482,021 |
| 8 Aug 2023 | CNY | 22.86 | 23.06 | 22.36 | 22.95 | 22.95 | +0.06 (+0.26%) | 3,311,527 |
| 7 Aug 2023 | CNY | 23.19 | 23.3 | 22.75 | 22.89 | 22.89 | -0.25 (-1.08%) | 1,996,974 |
| 4 Aug 2023 | CNY | 23.26 | 23.47 | 23.1 | 23.14 | 23.14 | -0.12 (-0.52%) | 1,710,412 |
| 3 Aug 2023 | CNY | 23.05 | 23.44 | 23.05 | 23.26 | 23.26 | +0.14 (+0.61%) | 1,266,802 |
| 2 Aug 2023 | CNY | 23.4 | 23.48 | 23.05 | 23.12 | 23.12 | -0.24 (-1.03%) | 2,289,543 |
| 1 Aug 2023 | CNY | 23.93 | 23.93 | 23.25 | 23.36 | 23.36 | -0.47 (-1.97%) | 2,228,813 |
| 31 Jul 2023 | CNY | 23.65 | 24 | 23.44 | 23.83 | 23.83 | +0.18 (+0.76%) | 3,002,334 |
| 28 Jul 2023 | CNY | 23.35 | 23.68 | 23.29 | 23.65 | 23.65 | +0.24 (+1.03%) | 1,940,419 |
| 27 Jul 2023 | CNY | 23.13 | 23.41 | 23.13 | 23.41 | 23.41 | +0.16 (+0.69%) | 1,645,235 |
| 26 Jul 2023 | CNY | 23.2 | 23.44 | 23.12 | 23.25 | 23.25 | +0.05 (+0.22%) | 1,973,673 |
| 25 Jul 2023 | CNY | 23.11 | 23.25 | 22.98 | 23.2 | 23.2 | +0.12 (+0.52%) | 1,821,274 |
| 24 Jul 2023 | CNY | 23.43 | 23.45 | 22.95 | 23.08 | 23.08 | -0.27 (-1.16%) | 2,009,600 |
| 21 Jul 2023 | CNY | 23.02 | 23.58 | 22.85 | 23.35 | 23.35 | +0.4 (+1.74%) | 2,706,074 |
| 20 Jul 2023 | CNY | 23.13 | 23.4 | 22.9 | 22.95 | 22.95 | -0.14 (-0.61%) | 2,590,500 |
| 19 Jul 2023 | CNY | 23.03 | 23.51 | 22.93 | 23.09 | 23.09 | -0.03 (-0.13%) | 1,952,200 |
| 18 Jul 2023 | CNY | 23.14 | 23.26 | 22.88 | 23.12 | 23.12 | +0.07 (+0.30%) | 1,477,700 |
| 17 Jul 2023 | CNY | 22.93 | 23.37 | 22.69 | 23.05 | 23.05 | +0.11 (+0.48%) | 2,145,000 |
| 14 Jul 2023 | CNY | 23.18 | 23.37 | 22.88 | 22.94 | 22.94 | -0.13 (-0.56%) | 2,231,456 |
| 13 Jul 2023 | CNY | 22.88 | 23.18 | 22.66 | 23.07 | 23.07 | +0.41 (+1.81%) | 2,397,374 |
| 12 Jul 2023 | CNY | 22.69 | 22.95 | 22.62 | 22.66 | 22.66 | -0.19 (-0.83%) | 1,803,200 |
| 11 Jul 2023 | CNY | 23.21 | 23.21 | 22.72 | 22.85 | 22.85 | -0.11 (-0.48%) | 1,233,971 |
| 10 Jul 2023 | CNY | 22.78 | 23.43 | 22.69 | 22.96 | 22.96 | +0.27 (+1.19%) | 2,414,019 |
