| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 18 | 18.14 | 17.49 | 17.62 | 17.62 | -0.37 (-2.06%) | 12,373,454 |
| 14 Aug 2023 | CNY | 18.12 | 18.12 | 17.61 | 17.99 | 17.99 | -0.22 (-1.21%) | 15,292,709 |
| 11 Aug 2023 | CNY | 18.19 | 18.38 | 18.14 | 18.21 | 18.21 | +0.02 (+0.11%) | 11,606,707 |
| 10 Aug 2023 | CNY | 18.15 | 18.49 | 18.13 | 18.19 | 18.19 | +0.07 (+0.39%) | 11,730,953 |
| 9 Aug 2023 | CNY | 18.6 | 18.62 | 18.06 | 18.12 | 18.12 | -0.43 (-2.32%) | 14,698,786 |
| 8 Aug 2023 | CNY | 19.26 | 19.26 | 18.44 | 18.55 | 18.55 | -0.52 (-2.73%) | 22,944,148 |
| 7 Aug 2023 | CNY | 18.39 | 19.17 | 18.31 | 19.07 | 19.07 | +0.63 (+3.42%) | 29,743,735 |
| 4 Aug 2023 | CNY | 18.3 | 18.57 | 18.2 | 18.44 | 18.44 | +0.14 (+0.77%) | 16,641,166 |
| 3 Aug 2023 | CNY | 18.1 | 18.44 | 18 | 18.3 | 18.3 | +0.17 (+0.94%) | 15,986,422 |
| 2 Aug 2023 | CNY | 18.06 | 18.28 | 17.96 | 18.13 | 18.13 | +0.07 (+0.39%) | 10,527,693 |
| 1 Aug 2023 | CNY | 18.38 | 18.39 | 18.02 | 18.06 | 18.06 | -0.29 (-1.58%) | 15,076,589 |
| 31 Jul 2023 | CNY | 18.19 | 18.53 | 18.19 | 18.35 | 18.35 | +0.11 (+0.60%) | 13,329,658 |
| 28 Jul 2023 | CNY | 18.06 | 18.39 | 17.81 | 18.24 | 18.24 | 0.0 (0.0%) | 15,787,821 |
| 27 Jul 2023 | CNY | 18.8 | 19.07 | 18.2 | 18.24 | 18.24 | -0.83 (-4.35%) | 28,688,255 |
| 26 Jul 2023 | CNY | 19.19 | 19.59 | 19.02 | 19.07 | 19.07 | -0.2 (-1.04%) | 17,398,522 |
| 25 Jul 2023 | CNY | 18.95 | 19.57 | 18.95 | 19.27 | 19.27 | +0.41 (+2.17%) | 22,789,741 |
| 24 Jul 2023 | CNY | 18.81 | 19.11 | 18.6 | 18.86 | 18.86 | -0.05 (-0.26%) | 10,932,465 |
| 21 Jul 2023 | CNY | 18.75 | 19.14 | 18.6 | 18.91 | 18.91 | +0.06 (+0.32%) | 14,273,188 |
| 20 Jul 2023 | CNY | 19.4 | 19.56 | 18.85 | 18.85 | 18.85 | -0.54 (-2.78%) | 22,462,540 |
| 19 Jul 2023 | CNY | 20.07 | 20.11 | 19.31 | 19.39 | 19.39 | -0.56 (-2.81%) | 28,111,832 |
| 18 Jul 2023 | CNY | 19.56 | 20.07 | 19.38 | 19.95 | 19.95 | +0.18 (+0.91%) | 36,135,561 |
| 17 Jul 2023 | CNY | 19.12 | 19.93 | 18.96 | 19.77 | 19.77 | +0.85 (+4.49%) | 53,818,717 |
| 14 Jul 2023 | CNY | 19.2 | 19.28 | 18.82 | 18.92 | 18.92 | -0.48 (-2.47%) | 36,208,288 |
| 13 Jul 2023 | CNY | 18.8 | 19.95 | 18.75 | 19.4 | 19.4 | +0.76 (+4.08%) | 48,305,157 |
| 12 Jul 2023 | CNY | 18.91 | 19.19 | 18.48 | 18.64 | 18.64 | -0.26 (-1.38%) | 31,640,628 |
| 11 Jul 2023 | CNY | 19.27 | 19.35 | 18.56 | 18.9 | 18.9 | -0.36 (-1.87%) | 30,611,771 |
| 10 Jul 2023 | CNY | 19.2 | 19.74 | 19.08 | 19.26 | 19.26 | +0.12 (+0.63%) | 33,878,956 |
| 7 Jul 2023 | CNY | 19.53 | 19.7 | 19.13 | 19.14 | 19.14 | -0.56 (-2.84%) | 28,609,675 |
| 6 Jul 2023 | CNY | 20.14 | 20.23 | 19.5 | 19.7 | 19.7 | -0.3 (-1.50%) | 31,959,536 |
| 5 Jul 2023 | CNY | 20.66 | 20.66 | 19.94 | 20 | 20 | -0.75 (-3.61%) | 39,107,752 |
