| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 17.04 | 17.15 | 16.75 | 17.09 | 17.09 | +0.05 (+0.29%) | 11,352,112 |
| 16 Aug 2023 | CNY | 17.34 | 17.59 | 17.02 | 17.04 | 17.04 | -0.39 (-2.24%) | 12,127,745 |
| 15 Aug 2023 | CNY | 17.76 | 17.85 | 17.36 | 17.43 | 17.43 | -0.33 (-1.86%) | 9,865,263 |
| 14 Aug 2023 | CNY | 17.75 | 17.78 | 17.31 | 17.76 | 17.76 | -0.21 (-1.17%) | 13,832,429 |
| 11 Aug 2023 | CNY | 18.39 | 18.48 | 17.94 | 17.97 | 17.97 | -0.42 (-2.28%) | 16,790,684 |
| 10 Aug 2023 | CNY | 18.5 | 18.73 | 18.35 | 18.39 | 18.39 | -0.12 (-0.65%) | 10,391,511 |
| 9 Aug 2023 | CNY | 19 | 19.2 | 18.5 | 18.51 | 18.51 | -0.24 (-1.28%) | 19,317,325 |
| 8 Aug 2023 | CNY | 18.49 | 18.81 | 18.1 | 18.75 | 18.75 | +0.26 (+1.41%) | 23,950,547 |
| 7 Aug 2023 | CNY | 19.01 | 19.04 | 18.3 | 18.49 | 18.49 | -0.52 (-2.74%) | 35,079,479 |
| 4 Aug 2023 | CNY | 19.2 | 19.34 | 18.97 | 19.01 | 19.01 | -0.05 (-0.26%) | 16,484,109 |
| 3 Aug 2023 | CNY | 19.11 | 19.23 | 18.95 | 19.06 | 19.06 | -0.09 (-0.47%) | 14,103,574 |
| 2 Aug 2023 | CNY | 19.46 | 19.6 | 19.11 | 19.15 | 19.15 | -0.31 (-1.59%) | 17,921,953 |
| 1 Aug 2023 | CNY | 19.59 | 19.66 | 19.36 | 19.46 | 19.46 | -0.14 (-0.71%) | 10,239,027 |
| 31 Jul 2023 | CNY | 19.24 | 20 | 19.19 | 19.6 | 19.6 | +0.51 (+2.67%) | 27,100,013 |
| 28 Jul 2023 | CNY | 18.87 | 19.12 | 18.71 | 19.09 | 19.09 | +0.21 (+1.11%) | 9,294,347 |
| 27 Jul 2023 | CNY | 19.15 | 19.28 | 18.83 | 18.88 | 18.88 | -0.27 (-1.41%) | 10,087,692 |
| 26 Jul 2023 | CNY | 19.12 | 19.24 | 19.02 | 19.15 | 19.15 | +0.03 (+0.16%) | 8,236,869 |
| 25 Jul 2023 | CNY | 18.8 | 19.27 | 18.7 | 19.12 | 19.12 | +0.5 (+2.69%) | 16,052,024 |
| 24 Jul 2023 | CNY | 19.09 | 19.1 | 18.38 | 18.62 | 18.62 | -0.58 (-3.02%) | 18,625,437 |
| 21 Jul 2023 | CNY | 19.22 | 19.63 | 18.73 | 19.2 | 19.2 | -0.19 (-0.98%) | 16,549,106 |
| 20 Jul 2023 | CNY | 19.09 | 19.95 | 19.09 | 19.39 | 19.39 | +0.3 (+1.57%) | 22,427,623 |
| 19 Jul 2023 | CNY | 19.31 | 19.39 | 19 | 19.09 | 19.09 | -0.3 (-1.55%) | 11,627,352 |
| 18 Jul 2023 | CNY | 19.34 | 19.48 | 19.11 | 19.39 | 19.39 | +0.05 (+0.26%) | 11,950,295 |
| 17 Jul 2023 | CNY | 19.47 | 19.5 | 19.19 | 19.34 | 19.34 | -0.28 (-1.43%) | 12,944,544 |
| 14 Jul 2023 | CNY | 19.85 | 19.87 | 19.37 | 19.62 | 19.62 | -0.42 (-2.10%) | 19,414,836 |
| 13 Jul 2023 | CNY | 19.88 | 20.17 | 19.83 | 20.04 | 20.04 | +0.2 (+1.01%) | 14,574,912 |
| 12 Jul 2023 | CNY | 19.81 | 20.13 | 19.64 | 19.84 | 19.84 | +0.02 (+0.10%) | 15,820,545 |
| 11 Jul 2023 | CNY | 19.92 | 19.96 | 19.55 | 19.82 | 19.82 | -0.16 (-0.80%) | 14,082,265 |
| 10 Jul 2023 | CNY | 19.25 | 20.18 | 19.25 | 19.98 | 19.98 | +0.75 (+3.90%) | 21,870,905 |
| 7 Jul 2023 | CNY | 19.58 | 19.6 | 19.18 | 19.23 | 19.23 | -0.34 (-1.74%) | 8,925,760 |
