| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 17.45 | 18.95 | 17.45 | 18.59 | 18.59 | +0.89 (+5.03%) | 17,465,474 |
| 11 Aug 2023 | CNY | 18.6 | 18.92 | 17.65 | 17.7 | 17.7 | -0.99 (-5.30%) | 16,750,287 |
| 10 Aug 2023 | CNY | 19.11 | 19.78 | 18.61 | 18.69 | 18.69 | -1.99 (-9.62%) | 24,319,141 |
| 9 Aug 2023 | CNY | 19.7 | 22.06 | 19.43 | 20.68 | 20.68 | +0.63 (+3.14%) | 26,451,175 |
| 8 Aug 2023 | CNY | 20.87 | 21.06 | 19.71 | 20.05 | 20.05 | -1.12 (-5.29%) | 21,918,595 |
| 7 Aug 2023 | CNY | 19.75 | 21.4 | 19.48 | 21.17 | 21.17 | +0.97 (+4.80%) | 29,268,582 |
| 4 Aug 2023 | CNY | 19.98 | 20.86 | 19.81 | 20.2 | 20.2 | -0.12 (-0.59%) | 25,070,677 |
| 3 Aug 2023 | CNY | 19.69 | 21.05 | 19.22 | 20.32 | 20.32 | +0.64 (+3.25%) | 31,950,132 |
| 2 Aug 2023 | CNY | 19.4 | 20.92 | 19.2 | 19.68 | 19.68 | +0.06 (+0.31%) | 35,526,432 |
| 1 Aug 2023 | CNY | 18.1 | 19.62 | 18 | 19.62 | 19.62 | +1.78 (+9.98%) | 28,060,072 |
| 31 Jul 2023 | CNY | 18.39 | 18.5 | 17.66 | 17.84 | 17.84 | -0.63 (-3.41%) | 22,000,740 |
| 28 Jul 2023 | CNY | 19.01 | 19.82 | 17.88 | 18.47 | 18.47 | -0.43 (-2.28%) | 27,545,301 |
| 27 Jul 2023 | CNY | 19.22 | 20.86 | 18.8 | 18.9 | 18.9 | -0.49 (-2.53%) | 36,581,617 |
| 26 Jul 2023 | CNY | 17.43 | 19.39 | 17.11 | 19.39 | 19.39 | +1.76 (+9.98%) | 36,491,480 |
| 25 Jul 2023 | CNY | 18.33 | 18.37 | 17.47 | 17.63 | 17.63 | -0.4 (-2.22%) | 19,673,800 |
| 24 Jul 2023 | CNY | 17.3 | 18.5 | 17.3 | 18.03 | 18.03 | -0.47 (-2.54%) | 18,987,108 |
| 21 Jul 2023 | CNY | 19.49 | 19.8 | 18.5 | 18.5 | 18.5 | -2.06 (-10.02%) | 29,863,233 |
| 20 Jul 2023 | CNY | 19.74 | 21.5 | 19.74 | 20.56 | 20.56 | +0.48 (+2.39%) | 37,611,069 |
| 19 Jul 2023 | CNY | 21.01 | 22.2 | 20.03 | 20.08 | 20.08 | -2.18 (-9.79%) | 44,679,841 |
| 18 Jul 2023 | CNY | 22.05 | 23.11 | 21.85 | 22.26 | 22.26 | +1.25 (+5.95%) | 54,275,233 |
| 17 Jul 2023 | CNY | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | +1.91 (+10%) | 1,658,577 |
| 14 Jul 2023 | CNY | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | +1.74 (+10.02%) | 3,018,400 |
| 13 Jul 2023 | CNY | 15.78 | 17.36 | 15.38 | 17.36 | 17.36 | +1.58 (+10.01%) | 16,676,521 |
| 12 Jul 2023 | CNY | 16.82 | 17.3 | 15.35 | 15.78 | 15.78 | -1.03 (-6.13%) | 23,680,602 |
| 11 Jul 2023 | CNY | 14.82 | 16.81 | 14.32 | 16.81 | 16.81 | +1.53 (+10.01%) | 27,158,443 |
| 10 Jul 2023 | CNY | 16.36 | 17.37 | 15.28 | 15.28 | 15.28 | -1.7 (-10.01%) | 23,695,591 |
| 7 Jul 2023 | CNY | 17.74 | 18.98 | 16.8 | 16.98 | 16.98 | -0.92 (-5.14%) | 31,908,021 |
| 6 Jul 2023 | CNY | 16.7 | 17.9 | 16.7 | 17.9 | 17.9 | +1.63 (+10.02%) | 11,265,921 |
| 5 Jul 2023 | CNY | 14.4 | 16.27 | 14.18 | 16.27 | 16.27 | +1.48 (+10.01%) | 22,224,918 |
| 4 Jul 2023 | CNY | 13.5 | 15.21 | 13.4 | 14.79 | 14.79 | +0.96 (+6.94%) | 21,481,087 |
