| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 21.23 | 21.54 | 20.8 | 21.25 | 21.25 | +0.04 (+0.19%) | 1,127,506 |
| 14 Aug 2023 | CNY | 21.07 | 21.42 | 20.75 | 21.21 | 21.21 | 0.0 (0.0%) | 1,092,012 |
| 11 Aug 2023 | CNY | 21.91 | 21.93 | 21.05 | 21.21 | 21.21 | -0.55 (-2.53%) | 1,075,300 |
| 10 Aug 2023 | CNY | 21.91 | 22.03 | 21.55 | 21.76 | 21.76 | -0.15 (-0.68%) | 1,254,800 |
| 9 Aug 2023 | CNY | 21.9 | 22.17 | 21.78 | 21.91 | 21.91 | -0.03 (-0.14%) | 765,500 |
| 8 Aug 2023 | CNY | 22.15 | 22.27 | 21.69 | 21.94 | 21.94 | -0.13 (-0.59%) | 1,081,007 |
| 7 Aug 2023 | CNY | 22.8 | 22.8 | 22.03 | 22.07 | 22.07 | -0.51 (-2.26%) | 1,032,003 |
| 4 Aug 2023 | CNY | 22.9 | 23.06 | 22.3 | 22.58 | 22.58 | -0.31 (-1.35%) | 1,393,102 |
| 3 Aug 2023 | CNY | 22.21 | 22.98 | 21.92 | 22.89 | 22.89 | +0.67 (+3.02%) | 2,026,700 |
| 2 Aug 2023 | CNY | 22.56 | 22.56 | 22.06 | 22.22 | 22.22 | -0.35 (-1.55%) | 1,268,800 |
| 1 Aug 2023 | CNY | 22.37 | 22.65 | 22.02 | 22.57 | 22.57 | +0.24 (+1.07%) | 1,624,377 |
| 31 Jul 2023 | CNY | 21.85 | 22.36 | 21.5 | 22.33 | 22.33 | +0.57 (+2.62%) | 1,951,597 |
| 28 Jul 2023 | CNY | 21.65 | 21.83 | 21.3 | 21.76 | 21.76 | +0.02 (+0.09%) | 995,300 |
| 27 Jul 2023 | CNY | 21.8 | 22.07 | 21.45 | 21.74 | 21.74 | +0.03 (+0.14%) | 893,800 |
| 26 Jul 2023 | CNY | 22.1 | 22.1 | 21.51 | 21.71 | 21.71 | -0.17 (-0.78%) | 1,063,500 |
| 25 Jul 2023 | CNY | 21.65 | 22.05 | 21.42 | 21.88 | 21.88 | +0.37 (+1.72%) | 1,617,200 |
| 24 Jul 2023 | CNY | 21.98 | 22.03 | 21.23 | 21.51 | 21.51 | -0.61 (-2.76%) | 1,636,389 |
| 21 Jul 2023 | CNY | 20.99 | 22.4 | 20.99 | 22.12 | 22.12 | +0.52 (+2.41%) | 1,576,963 |
| 20 Jul 2023 | CNY | 21.87 | 22.03 | 21.5 | 21.6 | 21.6 | -0.28 (-1.28%) | 1,037,697 |
| 19 Jul 2023 | CNY | 21.61 | 21.98 | 21.41 | 21.88 | 21.88 | +0.3 (+1.39%) | 1,253,930 |
| 18 Jul 2023 | CNY | 21.6 | 21.78 | 21.2 | 21.58 | 21.58 | -0.03 (-0.14%) | 1,223,143 |
| 17 Jul 2023 | CNY | 21.58 | 21.79 | 21.05 | 21.61 | 21.61 | +0.16 (+0.75%) | 1,850,999 |
| 14 Jul 2023 | CNY | 22.33 | 22.61 | 21.3 | 21.45 | 21.45 | -0.8 (-3.60%) | 2,365,476 |
| 13 Jul 2023 | CNY | 22.34 | 22.39 | 21.78 | 22.25 | 22.25 | +0.23 (+1.04%) | 2,547,000 |
| 12 Jul 2023 | CNY | 23.05 | 23.08 | 21.9 | 22.02 | 22.02 | -1.05 (-4.55%) | 4,915,085 |
| 11 Jul 2023 | CNY | 21.88 | 23.21 | 21.7 | 23.07 | 23.07 | +1.83 (+8.62%) | 5,692,677 |
| 10 Jul 2023 | CNY | 21.32 | 21.56 | 20.82 | 21.24 | 21.24 | -0.08 (-0.38%) | 1,407,256 |
| 7 Jul 2023 | CNY | 21.49 | 21.59 | 21.11 | 21.32 | 21.32 | -0.12 (-0.56%) | 959,000 |
| 6 Jul 2023 | CNY | 21.61 | 21.86 | 21.3 | 21.44 | 21.44 | -0.4 (-1.83%) | 1,600,152 |
| 5 Jul 2023 | CNY | 21.61 | 22 | 21.6 | 21.84 | 21.84 | -0.06 (-0.27%) | 1,813,000 |
