| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 17.84 | 17.85 | 17.39 | 17.67 | 17.67 | -0.22 (-1.23%) | 7,726,364 |
| 11 Aug 2023 | CNY | 18.07 | 18.2 | 17.82 | 17.89 | 17.89 | -0.23 (-1.27%) | 5,853,380 |
| 10 Aug 2023 | CNY | 18.2 | 18.29 | 18.01 | 18.12 | 18.12 | -0.09 (-0.49%) | 5,069,462 |
| 9 Aug 2023 | CNY | 18.4 | 18.44 | 18.08 | 18.21 | 18.21 | -0.17 (-0.92%) | 6,702,124 |
| 8 Aug 2023 | CNY | 18.58 | 18.68 | 18.34 | 18.38 | 18.38 | -0.2 (-1.08%) | 6,083,695 |
| 7 Aug 2023 | CNY | 20.05 | 20.05 | 18.44 | 18.58 | 18.58 | -1.47 (-7.33%) | 16,038,616 |
| 4 Aug 2023 | CNY | 19.67 | 20.11 | 19.52 | 20.05 | 20.05 | +0.42 (+2.14%) | 8,197,921 |
| 3 Aug 2023 | CNY | 19.62 | 19.8 | 19.5 | 19.63 | 19.63 | -0.09 (-0.46%) | 3,685,614 |
| 2 Aug 2023 | CNY | 19.42 | 19.78 | 19.39 | 19.72 | 19.72 | +0.23 (+1.18%) | 7,848,500 |
| 1 Aug 2023 | CNY | 19.18 | 19.55 | 19.14 | 19.49 | 19.49 | +0.36 (+1.88%) | 8,521,070 |
| 31 Jul 2023 | CNY | 19.05 | 19.27 | 18.93 | 19.13 | 19.13 | +0.15 (+0.79%) | 4,792,244 |
| 28 Jul 2023 | CNY | 18.92 | 19.01 | 18.7 | 18.98 | 18.98 | -0.01 (-0.05%) | 5,739,071 |
| 27 Jul 2023 | CNY | 19.35 | 19.6 | 18.91 | 18.99 | 18.99 | -0.35 (-1.81%) | 4,881,920 |
| 26 Jul 2023 | CNY | 19.98 | 19.98 | 19.27 | 19.34 | 19.34 | -0.64 (-3.20%) | 7,782,164 |
| 25 Jul 2023 | CNY | 19 | 20.23 | 19 | 19.98 | 19.98 | +0.99 (+5.21%) | 8,963,110 |
| 24 Jul 2023 | CNY | 19.31 | 19.31 | 18.95 | 18.99 | 18.99 | -0.24 (-1.25%) | 4,101,499 |
| 21 Jul 2023 | CNY | 19.73 | 19.73 | 19.17 | 19.23 | 19.23 | -0.61 (-3.07%) | 5,528,381 |
| 20 Jul 2023 | CNY | 19.8 | 20.12 | 19.75 | 19.84 | 19.84 | +0.04 (+0.20%) | 5,168,466 |
| 19 Jul 2023 | CNY | 19.92 | 20.07 | 19.67 | 19.8 | 19.8 | -0.12 (-0.60%) | 3,092,146 |
| 18 Jul 2023 | CNY | 19.73 | 20.09 | 19.62 | 19.92 | 19.92 | +0.23 (+1.17%) | 5,939,927 |
| 17 Jul 2023 | CNY | 19.76 | 19.85 | 19.45 | 19.69 | 19.69 | -0.16 (-0.81%) | 6,583,050 |
| 14 Jul 2023 | CNY | 20.51 | 20.6 | 19.78 | 19.85 | 19.85 | -0.66 (-3.22%) | 8,688,300 |
| 13 Jul 2023 | CNY | 20.13 | 20.6 | 20.04 | 20.51 | 20.51 | +0.39 (+1.94%) | 6,351,833 |
| 12 Jul 2023 | CNY | 20.09 | 20.33 | 19.83 | 20.12 | 20.12 | 0.0 (0.0%) | 5,968,237 |
| 11 Jul 2023 | CNY | 19.86 | 20.35 | 19.78 | 20.12 | 20.12 | +0.27 (+1.36%) | 6,701,937 |
| 10 Jul 2023 | CNY | 19.4 | 20.4 | 19.36 | 19.85 | 19.85 | +0.45 (+2.32%) | 10,189,030 |
| 7 Jul 2023 | CNY | 19.86 | 19.86 | 19.31 | 19.4 | 19.4 | -0.46 (-2.32%) | 7,459,900 |
| 6 Jul 2023 | CNY | 20.03 | 20.18 | 19.71 | 19.86 | 19.86 | -0.17 (-0.85%) | 9,682,700 |
| 5 Jul 2023 | CNY | 20.54 | 20.54 | 20 | 20.03 | 20.03 | -0.38 (-1.86%) | 6,763,483 |
| 4 Jul 2023 | CNY | 20.89 | 21 | 20.35 | 20.41 | 20.41 | -0.48 (-2.30%) | 11,898,808 |
