| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 19.65 | 19.98 | 19.23 | 19.75 | 19.75 | +0.11 (+0.56%) | 983,176 |
| 21 Aug 2023 | CNY | 20.02 | 20.36 | 19.64 | 19.64 | 19.64 | -0.59 (-2.92%) | 893,246 |
| 18 Aug 2023 | CNY | 20.02 | 20.8 | 20.02 | 20.23 | 20.23 | +0.09 (+0.45%) | 997,463 |
| 17 Aug 2023 | CNY | 19.46 | 20.28 | 19.39 | 20.14 | 20.14 | +0.57 (+2.91%) | 1,158,114 |
| 16 Aug 2023 | CNY | 19.65 | 19.82 | 19.52 | 19.57 | 19.57 | -0.17 (-0.86%) | 505,034 |
| 15 Aug 2023 | CNY | 20.05 | 20.14 | 19.66 | 19.74 | 19.74 | -0.31 (-1.55%) | 741,282 |
| 14 Aug 2023 | CNY | 20.02 | 20.13 | 19.82 | 20.05 | 20.05 | +0.03 (+0.15%) | 902,380 |
| 11 Aug 2023 | CNY | 20.37 | 20.48 | 20.02 | 20.02 | 20.02 | -0.4 (-1.96%) | 550,595 |
| 10 Aug 2023 | CNY | 20.5 | 20.5 | 20.22 | 20.42 | 20.42 | +0.14 (+0.69%) | 572,417 |
| 9 Aug 2023 | CNY | 20.59 | 20.77 | 20.2 | 20.28 | 20.28 | -0.32 (-1.55%) | 1,023,939 |
| 8 Aug 2023 | CNY | 21.1 | 21.1 | 20.54 | 20.6 | 20.6 | -0.45 (-2.14%) | 980,296 |
| 7 Aug 2023 | CNY | 21.4 | 21.46 | 21.03 | 21.05 | 21.05 | -0.5 (-2.32%) | 1,062,111 |
| 4 Aug 2023 | CNY | 21 | 21.65 | 21 | 21.55 | 21.55 | +0.35 (+1.65%) | 1,196,540 |
| 3 Aug 2023 | CNY | 21.22 | 21.4 | 21 | 21.2 | 21.2 | -0.13 (-0.61%) | 739,104 |
| 2 Aug 2023 | CNY | 21.18 | 21.8 | 21.07 | 21.33 | 21.33 | +0.04 (+0.19%) | 956,789 |
| 1 Aug 2023 | CNY | 21.5 | 21.5 | 21.12 | 21.29 | 21.29 | -0.03 (-0.14%) | 540,377 |
| 31 Jul 2023 | CNY | 21.01 | 21.54 | 20.91 | 21.32 | 21.32 | +0.26 (+1.23%) | 894,053 |
| 28 Jul 2023 | CNY | 21 | 21.2 | 20.86 | 21.06 | 21.06 | +0.09 (+0.43%) | 748,464 |
| 27 Jul 2023 | CNY | 21.29 | 21.6 | 20.95 | 20.97 | 20.97 | -0.43 (-2.01%) | 951,456 |
| 26 Jul 2023 | CNY | 21.6 | 21.9 | 21.33 | 21.4 | 21.4 | -0.26 (-1.20%) | 842,367 |
| 25 Jul 2023 | CNY | 21.25 | 21.75 | 21.23 | 21.66 | 21.66 | +0.49 (+2.31%) | 907,238 |
| 24 Jul 2023 | CNY | 21.43 | 21.43 | 21.02 | 21.17 | 21.17 | -0.08 (-0.38%) | 639,659 |
| 21 Jul 2023 | CNY | 21.56 | 21.57 | 21.2 | 21.25 | 21.25 | -0.3 (-1.39%) | 898,184 |
| 20 Jul 2023 | CNY | 22.57 | 22.57 | 21.51 | 21.55 | 21.55 | -0.726 (-3.26%) | 1,409,447 |
| 20 Jul 2023 |
|
|||||||
| 19 Jul 2023 | CNY | 22.7048 | 22.7619 | 22.1905 | 22.2762 | 22.2762 | -0.333 (-1.47%) | 899,304 |
| 18 Jul 2023 | CNY | 22.981 | 23.0476 | 22.581 | 22.6095 | 22.6095 | -0.371 (-1.62%) | 918,607 |
| 17 Jul 2023 | CNY | 23.0095 | 23.0952 | 22.4476 | 22.981 | 22.981 | +0.314 (+1.39%) | 1,316,667 |
| 14 Jul 2023 | CNY | 22.5333 | 22.9048 | 22.4095 | 22.6667 | 22.6667 | +0.01 (+0.04%) | 847,302 |
| 13 Jul 2023 | CNY | 22.381 | 22.7524 | 22.1905 | 22.6571 | 22.6571 | +0.352 (+1.58%) | 1,357,830 |
| 12 Jul 2023 | CNY | 22.9429 | 23.0667 | 22.2381 | 22.3048 | 22.3048 | -1.785 (-7.41%) | 1,245,052 |
