| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 21.4 | 22.05 | 21 | 21.4 | 21.4 | -0.58 (-2.64%) | 8,239,705 |
| 7 Aug 2023 | CNY | 22.1 | 22.68 | 21.5 | 21.98 | 21.98 | +0.32 (+1.48%) | 12,657,340 |
| 4 Aug 2023 | CNY | 20.94 | 22.55 | 20.78 | 21.66 | 21.66 | +0.72 (+3.44%) | 13,771,830 |
| 3 Aug 2023 | CNY | 20.39 | 21.2 | 20.32 | 20.94 | 20.94 | +0.27 (+1.31%) | 7,288,582 |
| 2 Aug 2023 | CNY | 20.5 | 21.19 | 20.21 | 20.67 | 20.67 | -0.1 (-0.48%) | 6,646,304 |
| 1 Aug 2023 | CNY | 20.01 | 21.3 | 19.71 | 20.77 | 20.77 | +0.56 (+2.77%) | 10,394,060 |
| 31 Jul 2023 | CNY | 19.74 | 20.3 | 19.62 | 20.21 | 20.21 | +0.46 (+2.33%) | 6,604,355 |
| 28 Jul 2023 | CNY | 20.1 | 20.15 | 19.31 | 19.75 | 19.75 | -0.51 (-2.52%) | 8,728,974 |
| 27 Jul 2023 | CNY | 19.73 | 21.38 | 19.63 | 20.26 | 20.26 | +0.57 (+2.89%) | 14,055,650 |
| 26 Jul 2023 | CNY | 20.6 | 20.69 | 19.67 | 19.69 | 19.69 | -1.06 (-5.11%) | 8,347,499 |
| 25 Jul 2023 | CNY | 20.9 | 21.1 | 20.51 | 20.75 | 20.75 | +0.2 (+0.97%) | 7,469,949 |
| 24 Jul 2023 | CNY | 20.4 | 21.05 | 20.15 | 20.55 | 20.55 | -0.05 (-0.24%) | 6,480,627 |
| 21 Jul 2023 | CNY | 21.28 | 21.5 | 20.39 | 20.6 | 20.6 | -0.56 (-2.65%) | 10,264,750 |
| 20 Jul 2023 | CNY | 22.18 | 22.29 | 20.91 | 21.16 | 21.16 | -1.01 (-4.56%) | 12,719,780 |
| 19 Jul 2023 | CNY | 22 | 22.7 | 21.6 | 22.17 | 22.17 | +0.57 (+2.64%) | 15,153,970 |
| 18 Jul 2023 | CNY | 22.65 | 23.3 | 21.42 | 21.6 | 21.6 | -1.23 (-5.39%) | 14,520,100 |
| 17 Jul 2023 | CNY | 24.69 | 24.7 | 22.51 | 22.83 | 22.83 | -1.77 (-7.20%) | 16,229,750 |
| 14 Jul 2023 | CNY | 26.29 | 26.42 | 24.47 | 24.6 | 24.6 | -1.6 (-6.11%) | 18,308,080 |
| 13 Jul 2023 | CNY | 25.72 | 28.41 | 25.4 | 26.2 | 26.2 | +1.18 (+4.72%) | 23,746,270 |
| 12 Jul 2023 | CNY | 25.67 | 26.66 | 24.81 | 25.02 | 25.02 | -1.16 (-4.43%) | 19,696,460 |
| 11 Jul 2023 | CNY | 23.27 | 26.48 | 23.25 | 26.18 | 26.18 | +3.08 (+13.33%) | 25,078,183 |
| 10 Jul 2023 | CNY | 23.64 | 24.55 | 22.77 | 23.1 | 23.1 | -0.83 (-3.47%) | 15,931,350 |
| 7 Jul 2023 | CNY | 24.5 | 25.51 | 23.38 | 23.93 | 23.93 | -0.57 (-2.33%) | 24,173,500 |
| 6 Jul 2023 | CNY | 22.08 | 24.86 | 21.58 | 24.5 | 24.5 | +2.2 (+9.87%) | 27,957,350 |
| 5 Jul 2023 | CNY | 24 | 24.4 | 22.18 | 22.3 | 22.3 | -1.7 (-7.08%) | 26,617,760 |
| 4 Jul 2023 | CNY | 24.7 | 28.09 | 24 | 24 | 24 | -0.7 (-2.83%) | 31,731,950 |
| 3 Jul 2023 | CNY | 23.58 | 25.19 | 22.63 | 24.7 | 24.7 | +1.48 (+6.37%) | 29,570,140 |
| 30 Jun 2023 | CNY | 21.97 | 23.93 | 21.68 | 23.22 | 23.22 | +0.92 (+4.13%) | 35,801,770 |
| 29 Jun 2023 | CNY | 20.85 | 25.44 | 20.85 | 22.3 | 22.3 | +1.42 (+6.80%) | 42,028,710 |
| 28 Jun 2023 | CNY | 20.96 | 21.89 | 19.02 | 20.88 | 20.88 | -2.23 (-9.65%) | 40,945,810 |
