| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 18.02 | 18.12 | 17.32 | 17.46 | 17.46 | -0.7 (-3.85%) | 11,535,790 |
| 24 Aug 2023 | CNY | 18.05 | 18.44 | 17.9 | 18.16 | 18.16 | +0.12 (+0.67%) | 8,746,520 |
| 23 Aug 2023 | CNY | 18.3 | 18.46 | 18 | 18.04 | 18.04 | -0.32 (-1.74%) | 5,802,480 |
| 22 Aug 2023 | CNY | 17.85 | 18.5 | 17.79 | 18.36 | 18.36 | +0.67 (+3.79%) | 9,650,820 |
| 21 Aug 2023 | CNY | 17.83 | 18.12 | 17.66 | 17.69 | 17.69 | -0.22 (-1.23%) | 5,928,970 |
| 18 Aug 2023 | CNY | 18.24 | 18.57 | 17.87 | 17.91 | 17.91 | -0.33 (-1.81%) | 6,287,250 |
| 17 Aug 2023 | CNY | 18 | 18.26 | 17.66 | 18.24 | 18.24 | +0.21 (+1.16%) | 6,472,520 |
| 16 Aug 2023 | CNY | 18.44 | 18.55 | 18 | 18.03 | 18.03 | -0.51 (-2.75%) | 7,362,480 |
| 15 Aug 2023 | CNY | 18.62 | 18.83 | 18.37 | 18.54 | 18.54 | -0.09 (-0.48%) | 6,750,290 |
| 14 Aug 2023 | CNY | 18.26 | 18.65 | 18.15 | 18.63 | 18.63 | +0.16 (+0.87%) | 7,507,930 |
| 11 Aug 2023 | CNY | 19.05 | 19.14 | 18.39 | 18.47 | 18.47 | -0.67 (-3.50%) | 9,048,460 |
| 10 Aug 2023 | CNY | 19.11 | 19.21 | 18.84 | 19.14 | 19.14 | -0.06 (-0.31%) | 8,709,410 |
| 9 Aug 2023 | CNY | 19.39 | 19.62 | 19.14 | 19.2 | 19.2 | -0.13 (-0.67%) | 9,524,550 |
| 8 Aug 2023 | CNY | 19.55 | 19.75 | 19.2 | 19.33 | 19.33 | -0.22 (-1.13%) | 12,329,600 |
| 7 Aug 2023 | CNY | 19.53 | 19.59 | 19.26 | 19.55 | 19.55 | -0.02 (-0.10%) | 16,256,780 |
| 4 Aug 2023 | CNY | 18.25 | 19.89 | 18.2 | 19.57 | 19.57 | +1.44 (+7.94%) | 32,473,740 |
| 3 Aug 2023 | CNY | 18.17 | 18.34 | 18.03 | 18.13 | 18.13 | -0.08 (-0.44%) | 4,895,900 |
| 2 Aug 2023 | CNY | 18.31 | 18.38 | 18.05 | 18.21 | 18.21 | -0.02 (-0.11%) | 6,387,640 |
| 1 Aug 2023 | CNY | 18.31 | 18.44 | 18.05 | 18.23 | 18.23 | -0.06 (-0.33%) | 8,046,490 |
| 31 Jul 2023 | CNY | 18.16 | 18.54 | 17.91 | 18.29 | 18.29 | +0.08 (+0.44%) | 10,298,130 |
| 28 Jul 2023 | CNY | 17.81 | 18.3 | 17.8 | 18.21 | 18.21 | +0.33 (+1.85%) | 8,216,930 |
| 27 Jul 2023 | CNY | 18.18 | 18.32 | 17.84 | 17.88 | 17.88 | -0.36 (-1.97%) | 8,952,040 |
| 26 Jul 2023 | CNY | 18.79 | 18.87 | 18.17 | 18.24 | 18.24 | -0.54 (-2.88%) | 9,334,930 |
| 25 Jul 2023 | CNY | 18.99 | 19.04 | 18.47 | 18.78 | 18.78 | -0.09 (-0.48%) | 10,264,700 |
| 24 Jul 2023 | CNY | 18.22 | 19.1 | 18.15 | 18.87 | 18.87 | +0.67 (+3.68%) | 13,874,490 |
| 21 Jul 2023 | CNY | 18.4 | 18.57 | 18.07 | 18.2 | 18.2 | -0.25 (-1.36%) | 9,697,570 |
| 20 Jul 2023 | CNY | 18.87 | 18.93 | 18.41 | 18.45 | 18.45 | -0.45 (-2.38%) | 7,774,290 |
| 19 Jul 2023 | CNY | 18.79 | 19.16 | 18.7 | 18.9 | 18.9 | +0.12 (+0.64%) | 7,834,540 |
| 18 Jul 2023 | CNY | 19.68 | 19.68 | 18.71 | 18.78 | 18.78 | -0.91 (-4.62%) | 15,634,210 |
| 17 Jul 2023 | CNY | 19.82 | 20.13 | 19.46 | 19.69 | 19.69 | +0.04 (+0.20%) | 15,997,510 |
