| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2023 | CNY | 22.76 | 23.22 | 22.38 | 23.01 | 23.01 | +0.4 (+1.77%) | 1,437,747 |
| 2 Aug 2023 | CNY | 22.6 | 22.91 | 22.41 | 22.61 | 22.61 | -0.18 (-0.79%) | 1,155,768 |
| 1 Aug 2023 | CNY | 23 | 23 | 22.5 | 22.79 | 22.79 | -0.18 (-0.78%) | 920,014 |
| 31 Jul 2023 | CNY | 22.84 | 23.38 | 22.62 | 22.97 | 22.97 | +0.13 (+0.57%) | 1,551,512 |
| 28 Jul 2023 | CNY | 22.9 | 23.15 | 22.64 | 22.84 | 22.84 | -0.19 (-0.83%) | 1,179,317 |
| 27 Jul 2023 | CNY | 23.39 | 23.39 | 22.98 | 23.03 | 23.03 | -0.17 (-0.73%) | 652,336 |
| 26 Jul 2023 | CNY | 23.27 | 23.33 | 22.83 | 23.2 | 23.2 | -0.03 (-0.13%) | 1,440,590 |
| 25 Jul 2023 | CNY | 24.1 | 24.47 | 23 | 23.23 | 23.23 | -0.67 (-2.80%) | 2,531,432 |
| 24 Jul 2023 | CNY | 24.07 | 24.07 | 23.65 | 23.9 | 23.9 | -0.09 (-0.38%) | 1,011,153 |
| 21 Jul 2023 | CNY | 24.07 | 24.55 | 23.8 | 23.99 | 23.99 | -0.08 (-0.33%) | 1,305,540 |
| 20 Jul 2023 | CNY | 24.5 | 24.68 | 24.02 | 24.07 | 24.07 | -0.51 (-2.07%) | 640,580 |
| 19 Jul 2023 | CNY | 24.51 | 24.87 | 24.3 | 24.58 | 24.58 | -0.04 (-0.16%) | 921,116 |
| 18 Jul 2023 | CNY | 24.2 | 25 | 24.2 | 24.62 | 24.62 | +0.35 (+1.44%) | 1,301,772 |
| 17 Jul 2023 | CNY | 24.8 | 24.92 | 24.21 | 24.27 | 24.27 | -0.53 (-2.14%) | 1,207,392 |
| 14 Jul 2023 | CNY | 24.15 | 25.2 | 24.11 | 24.8 | 24.8 | +0.66 (+2.73%) | 2,217,512 |
| 13 Jul 2023 | CNY | 24.21 | 24.42 | 23.83 | 24.14 | 24.14 | -0.07 (-0.29%) | 1,329,947 |
| 12 Jul 2023 | CNY | 23.77 | 24.58 | 23.7 | 24.21 | 24.21 | +0.38 (+1.59%) | 1,938,156 |
| 11 Jul 2023 | CNY | 23.32 | 24.04 | 23.32 | 23.83 | 23.83 | +0.3 (+1.27%) | 1,368,448 |
| 10 Jul 2023 | CNY | 23.42 | 23.79 | 22.86 | 23.53 | 23.53 | +0.11 (+0.47%) | 2,625,816 |
| 7 Jul 2023 | CNY | 23.5 | 23.9 | 23.4 | 23.42 | 23.42 | -0.12 (-0.51%) | 1,395,030 |
| 6 Jul 2023 | CNY | 23.55 | 24.36 | 23.3 | 23.54 | 23.54 | -0.08 (-0.34%) | 1,858,664 |
| 5 Jul 2023 | CNY | 24.1 | 24.29 | 23.6 | 23.62 | 23.62 | -0.65 (-2.68%) | 1,759,230 |
| 4 Jul 2023 | CNY | 24.68 | 24.8 | 24.15 | 24.27 | 24.27 | -0.52 (-2.10%) | 2,968,726 |
| 3 Jul 2023 | CNY | 24.52 | 25.06 | 23.58 | 24.79 | 24.79 | +0.03 (+0.12%) | 3,459,009 |
| 30 Jun 2023 | CNY | 26.49 | 26.5 | 24.5 | 24.76 | 24.76 | +0.24 (+0.98%) | 6,645,338 |
| 29 Jun 2023 | CNY | 24.69 | 24.99 | 24.3 | 24.52 | 24.52 | -0.44 (-1.76%) | 2,066,328 |
| 28 Jun 2023 | CNY | 24.16 | 25.19 | 23.4 | 24.96 | 24.96 | +0.87 (+3.61%) | 4,435,958 |
| 27 Jun 2023 | CNY | 25.09 | 26.2 | 23.81 | 24.09 | 24.09 | -1.05 (-4.18%) | 6,721,308 |
| 26 Jun 2023 | CNY | 23.68 | 26.22 | 23.41 | 25.14 | 25.14 | +1.3 (+5.45%) | 4,986,604 |
| 21 Jun 2023 | CNY | 23.23 | 24.45 | 23.17 | 23.84 | 23.84 | +0.58 (+2.49%) | 3,184,774 |
