| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 17.8 | 18.01 | 17.72 | 18 | 18 | +0.05 (+0.28%) | 584,904 |
| 11 Aug 2023 | CNY | 18.08 | 18.14 | 17.88 | 17.95 | 17.95 | -0.18 (-0.99%) | 644,649 |
| 10 Aug 2023 | CNY | 17.79 | 18.19 | 17.79 | 18.13 | 18.13 | +0.34 (+1.91%) | 920,531 |
| 9 Aug 2023 | CNY | 17.95 | 17.95 | 17.76 | 17.79 | 17.79 | -0.06 (-0.34%) | 425,001 |
| 8 Aug 2023 | CNY | 17.86 | 17.99 | 17.82 | 17.85 | 17.85 | +0.03 (+0.17%) | 485,100 |
| 7 Aug 2023 | CNY | 18.03 | 18.03 | 17.81 | 17.82 | 17.82 | -0.17 (-0.94%) | 563,300 |
| 4 Aug 2023 | CNY | 18.12 | 18.17 | 17.88 | 17.99 | 17.99 | -0.07 (-0.39%) | 1,047,600 |
| 3 Aug 2023 | CNY | 18.33 | 18.48 | 18 | 18.06 | 18.06 | -0.27 (-1.47%) | 1,022,402 |
| 2 Aug 2023 | CNY | 18.28 | 18.34 | 18.22 | 18.33 | 18.33 | +0.04 (+0.22%) | 548,626 |
| 1 Aug 2023 | CNY | 18.38 | 18.49 | 18.19 | 18.29 | 18.29 | -0.08 (-0.44%) | 963,400 |
| 31 Jul 2023 | CNY | 18.31 | 18.42 | 18.25 | 18.37 | 18.37 | +0.03 (+0.16%) | 978,100 |
| 28 Jul 2023 | CNY | 17.9 | 18.34 | 17.76 | 18.34 | 18.34 | +0.38 (+2.12%) | 1,276,876 |
| 27 Jul 2023 | CNY | 18.3 | 18.4 | 17.92 | 17.96 | 17.96 | -0.34 (-1.86%) | 1,264,702 |
| 26 Jul 2023 | CNY | 18.41 | 18.41 | 18.2 | 18.3 | 18.3 | -0.11 (-0.60%) | 1,017,402 |
| 25 Jul 2023 | CNY | 18.29 | 18.45 | 18.21 | 18.41 | 18.41 | +0.27 (+1.49%) | 1,256,106 |
| 24 Jul 2023 | CNY | 18.32 | 18.5 | 18.09 | 18.14 | 18.14 | -0.3 (-1.63%) | 1,678,804 |
| 21 Jul 2023 | CNY | 18.68 | 19.08 | 18.32 | 18.44 | 18.44 | -0.31 (-1.65%) | 2,132,346 |
| 20 Jul 2023 | CNY | 19.11 | 19.28 | 18.73 | 18.75 | 18.75 | -0.43 (-2.24%) | 2,787,064 |
| 19 Jul 2023 | CNY | 19.55 | 19.55 | 19.07 | 19.18 | 19.18 | -0.52 (-2.64%) | 3,318,790 |
| 18 Jul 2023 | CNY | 20 | 20 | 19.4 | 19.7 | 19.7 | -0.62 (-3.05%) | 5,557,594 |
| 17 Jul 2023 | CNY | 19.25 | 20.32 | 18.92 | 20.32 | 20.32 | +1.09 (+5.67%) | 8,751,438 |
| 14 Jul 2023 | CNY | 18.76 | 19.69 | 18.62 | 19.23 | 19.23 | +0.48 (+2.56%) | 4,533,546 |
| 13 Jul 2023 | CNY | 18.6 | 18.77 | 18.49 | 18.75 | 18.75 | +0.17 (+0.91%) | 1,367,174 |
| 12 Jul 2023 | CNY | 18.47 | 18.74 | 18.43 | 18.58 | 18.58 | +0.08 (+0.43%) | 1,493,686 |
| 11 Jul 2023 | CNY | 18.43 | 18.5 | 18.33 | 18.5 | 18.5 | +0.1 (+0.54%) | 1,037,978 |
| 10 Jul 2023 | CNY | 18.29 | 18.49 | 18.29 | 18.4 | 18.4 | +0.11 (+0.60%) | 544,302 |
| 7 Jul 2023 | CNY | 18.26 | 18.44 | 18.26 | 18.29 | 18.29 | -0.1 (-0.54%) | 479,666 |
| 6 Jul 2023 | CNY | 18.22 | 18.45 | 18.09 | 18.39 | 18.39 | +0.17 (+0.93%) | 617,681 |
| 5 Jul 2023 | CNY | 18.46 | 18.46 | 18.2 | 18.22 | 18.22 | -0.19 (-1.03%) | 685,200 |
| 4 Jul 2023 | CNY | 18.47 | 18.47 | 18.33 | 18.41 | 18.41 | 0.0 (0.0%) | 776,474 |
