| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 19.56 | 20.05 | 19.48 | 19.98 | 19.98 | +0.34 (+1.73%) | 2,036,425 |
| 16 Aug 2023 | CNY | 19.91 | 19.99 | 19.62 | 19.64 | 19.64 | -0.37 (-1.85%) | 2,066,772 |
| 15 Aug 2023 | CNY | 20.88 | 20.98 | 19.55 | 20.01 | 20.01 | -0.91 (-4.35%) | 5,803,576 |
| 14 Aug 2023 | CNY | 21.1 | 21.1 | 20.7 | 20.92 | 20.92 | -0.33 (-1.55%) | 2,343,102 |
| 11 Aug 2023 | CNY | 21.48 | 21.48 | 20.91 | 21.25 | 21.25 | -0.14 (-0.65%) | 2,132,686 |
| 10 Aug 2023 | CNY | 21.25 | 21.54 | 21.2 | 21.39 | 21.39 | +0.2 (+0.94%) | 1,326,534 |
| 9 Aug 2023 | CNY | 21.46 | 21.51 | 21.16 | 21.19 | 21.19 | -0.21 (-0.98%) | 2,024,228 |
| 8 Aug 2023 | CNY | 21.71 | 21.89 | 21.39 | 21.4 | 21.4 | -0.3 (-1.38%) | 1,981,699 |
| 7 Aug 2023 | CNY | 22.05 | 22.05 | 21.69 | 21.7 | 21.7 | -0.31 (-1.41%) | 2,376,996 |
| 4 Aug 2023 | CNY | 21.9 | 22.18 | 21.9 | 22.01 | 22.01 | +0.11 (+0.50%) | 2,409,836 |
| 3 Aug 2023 | CNY | 22 | 22.18 | 21.86 | 21.9 | 21.9 | -0.17 (-0.77%) | 1,776,730 |
| 2 Aug 2023 | CNY | 21.85 | 22.13 | 21.79 | 22.07 | 22.07 | +0.11 (+0.50%) | 2,072,959 |
| 1 Aug 2023 | CNY | 21.84 | 22.06 | 21.81 | 21.96 | 21.96 | +0.12 (+0.55%) | 1,787,092 |
| 31 Jul 2023 | CNY | 21.93 | 22.35 | 21.75 | 21.84 | 21.84 | -0.2 (-0.91%) | 3,758,120 |
| 28 Jul 2023 | CNY | 21.71 | 22.12 | 21.6 | 22.04 | 22.04 | +0.3 (+1.38%) | 2,125,210 |
| 27 Jul 2023 | CNY | 21.99 | 22.17 | 21.73 | 21.74 | 21.74 | -0.25 (-1.14%) | 2,246,158 |
| 26 Jul 2023 | CNY | 22.44 | 22.47 | 21.92 | 21.99 | 21.99 | -0.34 (-1.52%) | 2,245,580 |
| 25 Jul 2023 | CNY | 22.15 | 22.48 | 22.12 | 22.33 | 22.33 | +0.43 (+1.96%) | 2,450,663 |
| 24 Jul 2023 | CNY | 21.9 | 22.09 | 21.74 | 21.9 | 21.9 | -0.07 (-0.32%) | 1,791,497 |
| 21 Jul 2023 | CNY | 21.99 | 22.33 | 21.8 | 21.97 | 21.97 | -0.15 (-0.68%) | 2,546,462 |
| 20 Jul 2023 | CNY | 22.45 | 22.55 | 22 | 22.12 | 22.12 | -0.31 (-1.38%) | 3,042,282 |
| 19 Jul 2023 | CNY | 22.4 | 22.77 | 22.33 | 22.43 | 22.43 | -0.14 (-0.62%) | 2,728,122 |
| 18 Jul 2023 | CNY | 22.6 | 23.08 | 22.43 | 22.57 | 22.57 | -0.02 (-0.09%) | 4,800,889 |
| 17 Jul 2023 | CNY | 23.37 | 23.41 | 22.32 | 22.59 | 22.59 | -0.68 (-2.92%) | 8,257,807 |
| 14 Jul 2023 | CNY | 23.66 | 23.85 | 23.23 | 23.27 | 23.27 | -0.21 (-0.89%) | 4,357,886 |
| 13 Jul 2023 | CNY | 22.79 | 23.69 | 22.62 | 23.48 | 23.48 | +0.87 (+3.85%) | 5,900,661 |
| 12 Jul 2023 | CNY | 23.05 | 23.23 | 22.6 | 22.61 | 22.61 | -0.52 (-2.25%) | 3,204,835 |
| 11 Jul 2023 | CNY | 22.65 | 23.35 | 22.49 | 23.13 | 23.13 | +0.5 (+2.21%) | 4,332,082 |
| 10 Jul 2023 | CNY | 22.7 | 22.89 | 22.46 | 22.63 | 22.63 | -0.06 (-0.26%) | 2,711,395 |
| 7 Jul 2023 | CNY | 22.96 | 23.18 | 22.43 | 22.69 | 22.69 | -0.4 (-1.73%) | 5,695,811 |
