| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 18.06 | 18.16 | 17.89 | 18.13 | 18.13 | +0.11 (+0.61%) | 4,075,652 |
| 9 Aug 2023 | CNY | 17.73 | 18.03 | 17.67 | 18.02 | 18.02 | +0.29 (+1.64%) | 4,254,897 |
| 8 Aug 2023 | CNY | 17.61 | 17.73 | 17.46 | 17.73 | 17.73 | +0.15 (+0.85%) | 2,344,311 |
| 7 Aug 2023 | CNY | 17.57 | 17.66 | 17.36 | 17.58 | 17.58 | +0.01 (+0.06%) | 2,032,798 |
| 4 Aug 2023 | CNY | 17.68 | 17.82 | 17.55 | 17.57 | 17.57 | -0.11 (-0.62%) | 2,415,633 |
| 3 Aug 2023 | CNY | 17.65 | 17.8 | 17.62 | 17.68 | 17.68 | -0.14 (-0.79%) | 1,671,218 |
| 2 Aug 2023 | CNY | 17.8 | 17.95 | 17.7 | 17.82 | 17.82 | +0.04 (+0.22%) | 1,879,829 |
| 1 Aug 2023 | CNY | 18.04 | 18.05 | 17.72 | 17.78 | 17.78 | -0.26 (-1.44%) | 2,664,454 |
| 31 Jul 2023 | CNY | 17.88 | 18.1 | 17.81 | 18.04 | 18.04 | +0.16 (+0.89%) | 2,905,750 |
| 28 Jul 2023 | CNY | 17.75 | 17.92 | 17.44 | 17.88 | 17.88 | +0.11 (+0.62%) | 2,802,495 |
| 27 Jul 2023 | CNY | 18 | 18.09 | 17.73 | 17.77 | 17.77 | -0.23 (-1.28%) | 2,966,411 |
| 26 Jul 2023 | CNY | 18.19 | 18.26 | 17.91 | 18 | 18 | -0.19 (-1.04%) | 3,005,058 |
| 25 Jul 2023 | CNY | 17.95 | 18.24 | 17.92 | 18.19 | 18.19 | +0.34 (+1.90%) | 4,038,151 |
| 24 Jul 2023 | CNY | 18.54 | 18.55 | 17.76 | 17.85 | 17.85 | -0.89 (-4.75%) | 5,917,639 |
| 21 Jul 2023 | CNY | 18.58 | 19.2 | 18.55 | 18.74 | 18.74 | +0.38 (+2.07%) | 6,413,924 |
| 20 Jul 2023 | CNY | 18.88 | 18.92 | 18.35 | 18.36 | 18.36 | -0.57 (-3.01%) | 5,012,765 |
| 19 Jul 2023 | CNY | 18.77 | 18.98 | 18.56 | 18.93 | 18.93 | +0.13 (+0.69%) | 5,014,161 |
| 18 Jul 2023 | CNY | 18.93 | 18.98 | 18.53 | 18.8 | 18.8 | -0.2 (-1.05%) | 5,081,200 |
| 17 Jul 2023 | CNY | 18.9 | 19.38 | 18.53 | 19 | 19 | +0.04 (+0.21%) | 6,227,593 |
| 14 Jul 2023 | CNY | 19.53 | 19.55 | 18.92 | 18.96 | 18.96 | -0.67 (-3.41%) | 9,841,498 |
| 13 Jul 2023 | CNY | 20.15 | 20.16 | 19.48 | 19.63 | 19.63 | -0.5 (-2.48%) | 9,384,601 |
| 12 Jul 2023 | CNY | 19.55 | 20.26 | 19.37 | 20.13 | 20.13 | +0.39 (+1.98%) | 14,893,291 |
| 11 Jul 2023 | CNY | 19.62 | 19.95 | 19.31 | 19.74 | 19.74 | -0.81 (-3.94%) | 15,014,953 |
| 10 Jul 2023 | CNY | 20 | 20.98 | 19.37 | 20.55 | 20.55 | +1.27 (+6.59%) | 27,144,507 |
| 7 Jul 2023 | CNY | 17.33 | 19.28 | 17.14 | 19.28 | 19.28 | +1.75 (+9.98%) | 12,575,803 |
| 6 Jul 2023 | CNY | 17.99 | 18.09 | 17.47 | 17.53 | 17.53 | -0.62 (-3.42%) | 5,429,176 |
| 5 Jul 2023 | CNY | 17.44 | 18.79 | 17.42 | 18.15 | 18.15 | +0.61 (+3.48%) | 7,775,649 |
| 4 Jul 2023 | CNY | 17.51 | 17.78 | 17.37 | 17.54 | 17.54 | +0.14 (+0.80%) | 1,791,771 |
| 3 Jul 2023 | CNY | 17.36 | 17.47 | 17.33 | 17.4 | 17.4 | +0.03 (+0.17%) | 1,267,757 |
| 30 Jun 2023 | CNY | 17.23 | 17.45 | 17.1 | 17.37 | 17.37 | +0.17 (+0.99%) | 1,559,735 |
