| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 17.61 | 18.33 | 17.45 | 18.25 | 18.25 | +0.63 (+3.58%) | 2,668,478 |
| 16 Aug 2023 | CNY | 17.99 | 18.1 | 17.6 | 17.62 | 17.62 | -0.37 (-2.06%) | 1,959,774 |
| 15 Aug 2023 | CNY | 18.1 | 18.25 | 17.93 | 17.99 | 17.99 | -0.17 (-0.94%) | 1,333,283 |
| 14 Aug 2023 | CNY | 18 | 18.18 | 17.92 | 18.16 | 18.16 | +0.09 (+0.50%) | 1,986,986 |
| 11 Aug 2023 | CNY | 18.26 | 18.38 | 18.04 | 18.07 | 18.07 | -0.18 (-0.99%) | 2,470,890 |
| 10 Aug 2023 | CNY | 18.24 | 18.38 | 18.2 | 18.25 | 18.25 | -0.01 (-0.05%) | 1,082,131 |
| 9 Aug 2023 | CNY | 18.42 | 18.43 | 18.21 | 18.26 | 18.26 | -0.15 (-0.81%) | 1,595,014 |
| 8 Aug 2023 | CNY | 18.7 | 18.78 | 18.34 | 18.41 | 18.41 | -0.27 (-1.45%) | 2,430,225 |
| 7 Aug 2023 | CNY | 18.71 | 18.95 | 18.65 | 18.68 | 18.68 | -0.02 (-0.11%) | 1,956,347 |
| 4 Aug 2023 | CNY | 18.51 | 18.74 | 18.51 | 18.7 | 18.7 | +0.21 (+1.14%) | 1,883,639 |
| 3 Aug 2023 | CNY | 18.48 | 18.61 | 18.41 | 18.49 | 18.49 | -0.04 (-0.22%) | 1,949,603 |
| 2 Aug 2023 | CNY | 18.59 | 18.81 | 18.43 | 18.53 | 18.53 | +0.01 (+0.05%) | 2,528,520 |
| 1 Aug 2023 | CNY | 18.77 | 18.82 | 18.4 | 18.52 | 18.52 | -0.26 (-1.38%) | 3,350,754 |
| 31 Jul 2023 | CNY | 18.71 | 18.79 | 18.66 | 18.78 | 18.78 | +0.08 (+0.43%) | 2,042,965 |
| 28 Jul 2023 | CNY | 18.62 | 18.77 | 18.4 | 18.7 | 18.7 | +0.02 (+0.11%) | 2,683,118 |
| 27 Jul 2023 | CNY | 19.01 | 19.16 | 18.6 | 18.68 | 18.68 | -0.33 (-1.74%) | 3,758,218 |
| 26 Jul 2023 | CNY | 19.18 | 19.22 | 18.96 | 19.01 | 19.01 | -0.26 (-1.35%) | 1,893,531 |
| 25 Jul 2023 | CNY | 19.08 | 19.34 | 19.02 | 19.27 | 19.27 | +0.27 (+1.42%) | 3,167,105 |
| 24 Jul 2023 | CNY | 19.01 | 19.26 | 18.83 | 19 | 19 | +0.01 (+0.05%) | 2,047,825 |
| 21 Jul 2023 | CNY | 18.89 | 19.27 | 18.71 | 18.99 | 18.99 | +0.1 (+0.53%) | 2,916,228 |
| 20 Jul 2023 | CNY | 19.47 | 19.6 | 18.85 | 18.89 | 18.89 | -0.64 (-3.28%) | 4,083,183 |
| 19 Jul 2023 | CNY | 19.71 | 19.8 | 19.43 | 19.53 | 19.53 | -0.18 (-0.91%) | 2,619,405 |
| 18 Jul 2023 | CNY | 19.84 | 20.15 | 19.65 | 19.71 | 19.71 | -0.22 (-1.10%) | 3,446,906 |
| 17 Jul 2023 | CNY | 19.31 | 20.41 | 19.31 | 19.93 | 19.93 | -0.24 (-1.19%) | 5,364,020 |
| 14 Jul 2023 | CNY | 20.34 | 20.46 | 20.15 | 20.17 | 20.17 | -0.24 (-1.18%) | 3,134,121 |
| 13 Jul 2023 | CNY | 20.38 | 20.59 | 20.1 | 20.41 | 20.41 | +0.08 (+0.39%) | 3,553,416 |
| 12 Jul 2023 | CNY | 20.87 | 20.99 | 20.23 | 20.33 | 20.33 | -0.56 (-2.68%) | 6,113,771 |
| 11 Jul 2023 | CNY | 21.19 | 21.4 | 20.73 | 20.89 | 20.89 | +0.02 (+0.10%) | 6,652,951 |
| 10 Jul 2023 | CNY | 21.19 | 21.21 | 20.75 | 20.87 | 20.87 | +0.07 (+0.34%) | 5,087,404 |
| 7 Jul 2023 | CNY | 21 | 21.04 | 20.65 | 20.8 | 20.8 | -0.29 (-1.38%) | 5,468,554 |
