| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11 Jul 2023 | CNY | 23.69 | 24.36 | 23.65 | 24.09 | 24.09 | +0.25 (+1.05%) | 939,119 |
| 10 Jul 2023 | CNY | 23.96 | 24.78 | 23.74 | 23.84 | 23.84 | +0.19 (+0.80%) | 1,592,374 |
| 7 Jul 2023 | CNY | 24.18 | 24.46 | 23.57 | 23.65 | 23.65 | -0.53 (-2.19%) | 835,157 |
| 6 Jul 2023 | CNY | 24.17 | 24.52 | 23.81 | 24.18 | 24.18 | 0.0 (0.0%) | 619,957 |
| 5 Jul 2023 | CNY | 24.38 | 24.64 | 24.13 | 24.18 | 24.18 | -0.31 (-1.27%) | 901,877 |
| 4 Jul 2023 | CNY | 24.17 | 24.84 | 23.92 | 24.49 | 24.49 | +0.41 (+1.70%) | 1,463,603 |
| 3 Jul 2023 | CNY | 24.52 | 24.78 | 23.95 | 24.08 | 24.08 | -0.32 (-1.31%) | 944,545 |
| 30 Jun 2023 | CNY | 24.01 | 24.5 | 23.64 | 24.4 | 24.4 | +0.59 (+2.48%) | 1,434,507 |
| 29 Jun 2023 | CNY | 23.47 | 23.99 | 23.18 | 23.81 | 23.81 | +0.48 (+2.06%) | 1,258,561 |
| 28 Jun 2023 | CNY | 23.88 | 23.88 | 22.5 | 23.33 | 23.33 | -0.46 (-1.93%) | 1,716,506 |
| 27 Jun 2023 | CNY | 23.38 | 23.85 | 23.3 | 23.79 | 23.79 | +0.44 (+1.88%) | 675,637 |
| 26 Jun 2023 | CNY | 24.03 | 24.18 | 23.34 | 23.35 | 23.35 | -0.71 (-2.95%) | 1,064,550 |
| 21 Jun 2023 | CNY | 24.64 | 24.73 | 24.06 | 24.06 | 24.06 | -0.52 (-2.12%) | 1,150,501 |
