| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 18.17 | 18.71 | 18.17 | 18.71 | 18.71 | +0.56 (+3.09%) | 4,490,003 |
| 21 Aug 2023 | CNY | 18 | 18.6 | 18 | 18.15 | 18.15 | 0.0 (0.0%) | 2,574,425 |
| 18 Aug 2023 | CNY | 18.75 | 18.85 | 18.14 | 18.15 | 18.15 | -0.59 (-3.15%) | 3,716,900 |
| 17 Aug 2023 | CNY | 18.41 | 18.93 | 18.15 | 18.74 | 18.74 | +0.31 (+1.68%) | 4,216,011 |
| 16 Aug 2023 | CNY | 18.8 | 18.8 | 18.4 | 18.43 | 18.43 | -0.39 (-2.07%) | 2,699,600 |
| 15 Aug 2023 | CNY | 19.14 | 19.24 | 18.66 | 18.82 | 18.82 | -0.29 (-1.52%) | 2,688,700 |
| 14 Aug 2023 | CNY | 18.5 | 19.14 | 18.37 | 19.11 | 19.11 | +0.38 (+2.03%) | 4,039,100 |
| 11 Aug 2023 | CNY | 19.49 | 19.49 | 18.67 | 18.73 | 18.73 | -0.75 (-3.85%) | 5,741,984 |
| 10 Aug 2023 | CNY | 19.25 | 19.55 | 19.22 | 19.48 | 19.48 | +0.15 (+0.78%) | 2,750,784 |
| 9 Aug 2023 | CNY | 19.58 | 19.76 | 19.22 | 19.33 | 19.33 | -0.26 (-1.33%) | 4,154,500 |
| 8 Aug 2023 | CNY | 20.03 | 20.27 | 19.55 | 19.59 | 19.59 | -0.61 (-3.02%) | 5,152,722 |
| 7 Aug 2023 | CNY | 19.9 | 20.31 | 19.86 | 20.2 | 20.2 | +0.18 (+0.90%) | 3,272,122 |
| 4 Aug 2023 | CNY | 19.86 | 20.19 | 19.86 | 20.02 | 20.02 | +0.02 (+0.10%) | 4,098,300 |
| 3 Aug 2023 | CNY | 20.3 | 20.46 | 20 | 20 | 20 | -0.25 (-1.23%) | 4,382,430 |
| 2 Aug 2023 | CNY | 20.56 | 20.56 | 20.15 | 20.25 | 20.25 | -0.53 (-2.55%) | 4,528,200 |
| 1 Aug 2023 | CNY | 20.46 | 20.79 | 19.66 | 20.78 | 20.78 | +0.28 (+1.37%) | 8,107,400 |
| 31 Jul 2023 | CNY | 21.12 | 21.18 | 20.5 | 20.5 | 20.5 | -0.62 (-2.94%) | 7,124,300 |
| 28 Jul 2023 | CNY | 21.31 | 21.42 | 20.8 | 21.12 | 21.12 | -0.33 (-1.54%) | 5,605,300 |
| 27 Jul 2023 | CNY | 21.38 | 21.75 | 21.1 | 21.45 | 21.45 | -0.23 (-1.06%) | 7,158,400 |
| 26 Jul 2023 | CNY | 20.91 | 21.7 | 20.6 | 21.68 | 21.68 | +1.1 (+5.34%) | 12,422,100 |
| 25 Jul 2023 | CNY | 20.89 | 20.97 | 20.26 | 20.58 | 20.58 | -0.01 (-0.05%) | 6,931,500 |
| 24 Jul 2023 | CNY | 21.33 | 21.33 | 20.03 | 20.59 | 20.59 | -0.74 (-3.47%) | 8,014,900 |
| 21 Jul 2023 | CNY | 21.01 | 21.5 | 20.78 | 21.33 | 21.33 | +0.14 (+0.66%) | 6,009,219 |
| 20 Jul 2023 | CNY | 21.53 | 21.85 | 21.19 | 21.19 | 21.19 | -0.31 (-1.44%) | 8,170,340 |
| 19 Jul 2023 | CNY | 22 | 22.35 | 21.47 | 21.5 | 21.5 | -0.7 (-3.15%) | 10,802,700 |
| 18 Jul 2023 | CNY | 23.01 | 23.19 | 21.85 | 22.2 | 22.2 | -1.09 (-4.68%) | 14,934,351 |
| 17 Jul 2023 | CNY | 23.81 | 25 | 23.2 | 23.29 | 23.29 | -0.83 (-3.44%) | 16,703,601 |
| 14 Jul 2023 | CNY | 25.06 | 25.34 | 24.11 | 24.12 | 24.12 | -1.34 (-5.26%) | 17,711,470 |
| 13 Jul 2023 | CNY | 24.4 | 25.6 | 23.6 | 25.46 | 25.46 | +0.41 (+1.64%) | 23,852,496 |
| 12 Jul 2023 | CNY | 23.86 | 26.18 | 23.67 | 25.05 | 25.05 | +1 (+4.16%) | 32,056,789 |
