| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 16.85 | 17.35 | 16.68 | 17.24 | 17.24 | +0.31 (+1.83%) | 3,015,750 |
| 16 Aug 2023 | CNY | 17.2 | 17.35 | 16.68 | 16.93 | 16.93 | -0.38 (-2.20%) | 2,778,700 |
| 15 Aug 2023 | CNY | 17.65 | 17.67 | 17.14 | 17.31 | 17.31 | -0.2 (-1.14%) | 2,498,150 |
| 14 Aug 2023 | CNY | 17.4 | 17.54 | 17.14 | 17.51 | 17.51 | +0.12 (+0.69%) | 3,758,524 |
| 11 Aug 2023 | CNY | 18.11 | 18.11 | 17.37 | 17.39 | 17.39 | -0.66 (-3.66%) | 4,297,850 |
| 10 Aug 2023 | CNY | 17.75 | 18.12 | 17.6 | 18.05 | 18.05 | +0.33 (+1.86%) | 3,248,856 |
| 9 Aug 2023 | CNY | 17.94 | 17.97 | 17.61 | 17.72 | 17.72 | -0.22 (-1.23%) | 2,520,550 |
| 8 Aug 2023 | CNY | 17.96 | 18.13 | 17.91 | 17.94 | 17.94 | -0.13 (-0.72%) | 2,343,300 |
| 7 Aug 2023 | CNY | 18.1 | 18.22 | 17.93 | 18.07 | 18.07 | -0.07 (-0.39%) | 2,497,700 |
| 4 Aug 2023 | CNY | 18.14 | 18.35 | 18.06 | 18.14 | 18.14 | +0.06 (+0.33%) | 3,441,450 |
| 3 Aug 2023 | CNY | 18.41 | 18.52 | 17.98 | 18.08 | 18.08 | -0.33 (-1.79%) | 3,451,950 |
| 2 Aug 2023 | CNY | 18.28 | 18.51 | 18.16 | 18.41 | 18.41 | +0.1 (+0.55%) | 2,415,200 |
| 1 Aug 2023 | CNY | 18.64 | 18.69 | 18.21 | 18.31 | 18.31 | -0.27 (-1.45%) | 2,827,050 |
| 31 Jul 2023 | CNY | 18.27 | 18.7 | 18.21 | 18.58 | 18.58 | +0.25 (+1.36%) | 3,237,562 |
| 28 Jul 2023 | CNY | 18.57 | 18.61 | 18.15 | 18.33 | 18.33 | -0.16 (-0.87%) | 3,547,950 |
| 27 Jul 2023 | CNY | 18.95 | 19.12 | 18.4 | 18.49 | 18.49 | -0.22 (-1.18%) | 3,765,700 |
| 26 Jul 2023 | CNY | 19.72 | 19.72 | 18.58 | 18.71 | 18.71 | -1 (-5.07%) | 6,300,300 |
| 25 Jul 2023 | CNY | 19.88 | 20.14 | 19.6 | 19.71 | 19.71 | +0.02 (+0.10%) | 3,750,156 |
| 24 Jul 2023 | CNY | 19.55 | 20 | 19.4 | 19.69 | 19.69 | +0.15 (+0.77%) | 2,526,500 |
| 21 Jul 2023 | CNY | 20.17 | 20.34 | 19.54 | 19.54 | 19.54 | -0.62 (-3.08%) | 4,858,650 |
| 20 Jul 2023 | CNY | 21.31 | 21.41 | 20.13 | 20.16 | 20.16 | -1.2 (-5.62%) | 4,523,100 |
| 19 Jul 2023 | CNY | 21.79 | 22.03 | 21.3 | 21.36 | 21.36 | -0.42 (-1.93%) | 2,268,850 |
| 18 Jul 2023 | CNY | 22.09 | 22.53 | 21.72 | 21.78 | 21.78 | -0.34 (-1.54%) | 3,094,340 |
| 17 Jul 2023 | CNY | 22.28 | 22.5 | 21.88 | 22.12 | 22.12 | -0.41 (-1.82%) | 3,586,600 |
| 14 Jul 2023 | CNY | 23.25 | 23.37 | 22.5 | 22.53 | 22.53 | -0.88 (-3.76%) | 6,976,054 |
| 13 Jul 2023 | CNY | 23.37 | 23.63 | 22.73 | 23.41 | 23.41 | +0.04 (+0.17%) | 7,384,582 |
| 12 Jul 2023 | CNY | 23.82 | 25.1 | 23.19 | 23.37 | 23.37 | +0.55 (+2.41%) | 15,190,364 |
| 11 Jul 2023 | CNY | 21.61 | 23.3 | 21.61 | 22.82 | 22.82 | +0.85 (+3.87%) | 5,178,100 |
| 10 Jul 2023 | CNY | 22.46 | 22.89 | 21.91 | 21.97 | 21.97 | +0.11 (+0.50%) | 2,665,500 |
| 7 Jul 2023 | CNY | 22.15 | 22.35 | 21.76 | 21.86 | 21.86 | -0.46 (-2.06%) | 1,754,200 |
