| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 21.81 | 22.12 | 21.28 | 21.3 | 21.3 | -0.44 (-2.02%) | 1,304,909 |
| 18 Aug 2023 | CNY | 21.64 | 22.25 | 21.64 | 21.74 | 21.74 | -0.06 (-0.28%) | 2,237,677 |
| 17 Aug 2023 | CNY | 21.45 | 21.84 | 21.27 | 21.8 | 21.8 | +0.32 (+1.49%) | 1,322,777 |
| 16 Aug 2023 | CNY | 21.08 | 21.89 | 21.05 | 21.48 | 21.48 | +0.33 (+1.56%) | 1,920,530 |
| 15 Aug 2023 | CNY | 21.42 | 21.5 | 20.86 | 21.15 | 21.15 | -0.27 (-1.26%) | 1,829,900 |
| 14 Aug 2023 | CNY | 21.57 | 21.69 | 21.08 | 21.42 | 21.42 | -0.24 (-1.11%) | 1,441,500 |
| 11 Aug 2023 | CNY | 22.28 | 22.36 | 21.61 | 21.66 | 21.66 | -0.59 (-2.65%) | 1,647,531 |
| 10 Aug 2023 | CNY | 22.08 | 22.3 | 21.93 | 22.25 | 22.25 | +0.21 (+0.95%) | 1,728,730 |
| 9 Aug 2023 | CNY | 21.83 | 22.18 | 21.83 | 22.04 | 22.04 | +0.19 (+0.87%) | 2,140,837 |
| 8 Aug 2023 | CNY | 22.41 | 22.46 | 21.61 | 21.85 | 21.85 | -0.61 (-2.72%) | 3,094,570 |
| 7 Aug 2023 | CNY | 22.42 | 22.55 | 22.22 | 22.46 | 22.46 | -0.1 (-0.44%) | 1,718,340 |
| 4 Aug 2023 | CNY | 22.7 | 22.88 | 22.46 | 22.56 | 22.56 | -0.1 (-0.44%) | 1,415,788 |
| 3 Aug 2023 | CNY | 22.55 | 22.88 | 22.33 | 22.66 | 22.66 | +0.01 (+0.04%) | 1,932,000 |
| 2 Aug 2023 | CNY | 22.73 | 22.8 | 22.51 | 22.65 | 22.65 | -0.07 (-0.31%) | 1,664,700 |
| 1 Aug 2023 | CNY | 23.02 | 23.3 | 22.61 | 22.72 | 22.72 | -0.58 (-2.49%) | 3,354,150 |
| 31 Jul 2023 | CNY | 22.4 | 24.29 | 22.4 | 23.3 | 23.3 | +0.64 (+2.82%) | 5,953,482 |
| 28 Jul 2023 | CNY | 22.22 | 23.3 | 22.03 | 22.66 | 22.66 | +0.6 (+2.72%) | 4,609,285 |
| 27 Jul 2023 | CNY | 22.17 | 22.45 | 21.99 | 22.06 | 22.06 | -0.15 (-0.68%) | 1,939,611 |
| 26 Jul 2023 | CNY | 22.02 | 22.36 | 21.89 | 22.21 | 22.21 | +0.18 (+0.82%) | 2,043,691 |
| 25 Jul 2023 | CNY | 21.8 | 22.1 | 21.77 | 22.03 | 22.03 | +0.26 (+1.19%) | 1,915,053 |
| 24 Jul 2023 | CNY | 21.73 | 21.83 | 21.48 | 21.77 | 21.77 | +0.15 (+0.69%) | 1,359,164 |
| 21 Jul 2023 | CNY | 21.61 | 21.86 | 21.48 | 21.62 | 21.62 | -0.06 (-0.28%) | 1,733,689 |
| 20 Jul 2023 | CNY | 22.09 | 22.48 | 21.63 | 21.68 | 21.68 | -0.55 (-2.47%) | 2,417,855 |
| 19 Jul 2023 | CNY | 22.02 | 22.24 | 21.89 | 22.23 | 22.23 | +0.12 (+0.54%) | 1,657,118 |
| 18 Jul 2023 | CNY | 21.9 | 22.21 | 21.79 | 22.11 | 22.11 | +0.14 (+0.64%) | 2,234,036 |
| 17 Jul 2023 | CNY | 21.71 | 22.01 | 21.55 | 21.97 | 21.97 | +0.24 (+1.10%) | 2,552,965 |
| 14 Jul 2023 | CNY | 21.86 | 21.95 | 21.7 | 21.73 | 21.73 | -0.04 (-0.18%) | 1,397,669 |
| 13 Jul 2023 | CNY | 21.26 | 21.85 | 21.21 | 21.77 | 21.77 | +0.54 (+2.54%) | 2,890,143 |
| 12 Jul 2023 | CNY | 21.55 | 21.55 | 21.15 | 21.23 | 21.23 | -0.31 (-1.44%) | 1,492,831 |
| 11 Jul 2023 | CNY | 21.22 | 21.6 | 21.08 | 21.54 | 21.54 | +0.43 (+2.04%) | 1,770,369 |
