| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 17.25 | 17.7 | 17.1 | 17.65 | 17.65 | +0.14 (+0.80%) | 3,699,706 |
| 16 Aug 2023 | CNY | 17.18 | 17.86 | 17.03 | 17.51 | 17.51 | +0.18 (+1.04%) | 5,576,095 |
| 15 Aug 2023 | CNY | 17.23 | 17.47 | 16.95 | 17.33 | 17.33 | +0.07 (+0.41%) | 2,879,127 |
| 14 Aug 2023 | CNY | 17.17 | 17.38 | 16.79 | 17.26 | 17.26 | +0.03 (+0.17%) | 2,623,647 |
| 11 Aug 2023 | CNY | 17.68 | 17.88 | 17.23 | 17.23 | 17.23 | -0.45 (-2.55%) | 3,092,400 |
| 10 Aug 2023 | CNY | 17.68 | 17.85 | 17.41 | 17.68 | 17.68 | -0.09 (-0.51%) | 3,888,000 |
| 9 Aug 2023 | CNY | 17.7 | 18.05 | 17.57 | 17.77 | 17.77 | +0.09 (+0.51%) | 6,546,100 |
| 8 Aug 2023 | CNY | 17.86 | 18.09 | 17.62 | 17.68 | 17.68 | -0.24 (-1.34%) | 4,959,900 |
| 7 Aug 2023 | CNY | 18.27 | 18.28 | 17.75 | 17.92 | 17.92 | -0.53 (-2.87%) | 4,972,895 |
| 4 Aug 2023 | CNY | 19.5 | 19.53 | 18.41 | 18.45 | 18.45 | -0.15 (-0.81%) | 6,980,290 |
| 3 Aug 2023 | CNY | 18.82 | 18.94 | 18.31 | 18.6 | 18.6 | -0.32 (-1.69%) | 6,506,977 |
| 2 Aug 2023 | CNY | 18.81 | 19.44 | 18.78 | 18.92 | 18.92 | -0.06 (-0.32%) | 5,626,045 |
| 1 Aug 2023 | CNY | 19.51 | 19.66 | 18.76 | 18.98 | 18.98 | -0.73 (-3.70%) | 11,822,055 |
| 31 Jul 2023 | CNY | 19.26 | 20.08 | 19.26 | 19.71 | 19.71 | +0.84 (+4.45%) | 17,607,161 |
| 28 Jul 2023 | CNY | 17.2 | 18.87 | 17.2 | 18.87 | 18.87 | +1.72 (+10.03%) | 17,485,953 |
| 27 Jul 2023 | CNY | 17.29 | 17.67 | 17.06 | 17.15 | 17.15 | -0.38 (-2.17%) | 4,978,431 |
| 26 Jul 2023 | CNY | 17.45 | 17.81 | 17.13 | 17.53 | 17.53 | -0.18 (-1.02%) | 13,554,628 |
| 25 Jul 2023 | CNY | 17 | 17.86 | 16.8 | 17.71 | 17.71 | +1.47 (+9.05%) | 22,750,754 |
| 24 Jul 2023 | CNY | 17.25 | 17.25 | 16.05 | 16.24 | 16.24 | -1.01 (-5.86%) | 9,102,130 |
| 21 Jul 2023 | CNY | 17.2 | 17.38 | 16.88 | 17.25 | 17.25 | -0.08 (-0.46%) | 5,195,799 |
| 20 Jul 2023 | CNY | 16.72 | 17.85 | 16.7 | 17.33 | 17.33 | +0.5 (+2.97%) | 13,180,817 |
| 19 Jul 2023 | CNY | 16.27 | 16.99 | 16.2 | 16.83 | 16.83 | +0.42 (+2.56%) | 8,808,262 |
| 18 Jul 2023 | CNY | 16.33 | 16.65 | 16.17 | 16.41 | 16.41 | +0.08 (+0.49%) | 3,316,015 |
| 17 Jul 2023 | CNY | 16.08 | 16.38 | 15.98 | 16.33 | 16.33 | +0.14 (+0.86%) | 2,549,806 |
| 14 Jul 2023 | CNY | 16.37 | 16.37 | 16.11 | 16.19 | 16.19 | -0.18 (-1.10%) | 2,995,585 |
| 13 Jul 2023 | CNY | 16.25 | 16.43 | 16.16 | 16.37 | 16.37 | +0.17 (+1.05%) | 2,521,608 |
| 12 Jul 2023 | CNY | 16.35 | 16.42 | 16.11 | 16.2 | 16.2 | -0.23 (-1.40%) | 3,056,800 |
| 11 Jul 2023 | CNY | 16.43 | 16.75 | 16.38 | 16.43 | 16.43 | +0.05 (+0.31%) | 3,321,876 |
| 10 Jul 2023 | CNY | 16.41 | 16.5 | 16.2 | 16.38 | 16.38 | -0.16 (-0.97%) | 3,030,313 |
| 7 Jul 2023 | CNY | 16.4 | 16.8 | 16.27 | 16.54 | 16.54 | +0.15 (+0.92%) | 4,393,066 |
