| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 18.63 | 18.85 | 18.33 | 18.56 | 18.56 | -0.05 (-0.27%) | 1,469,370 |
| 11 Aug 2023 | CNY | 18.71 | 18.98 | 18.53 | 18.61 | 18.61 | -0.04 (-0.21%) | 2,321,449 |
| 10 Aug 2023 | CNY | 18.63 | 18.94 | 18.52 | 18.65 | 18.65 | +0.06 (+0.32%) | 2,213,137 |
| 9 Aug 2023 | CNY | 18.68 | 18.83 | 18.43 | 18.59 | 18.59 | +0.01 (+0.05%) | 1,123,913 |
| 8 Aug 2023 | CNY | 18.62 | 18.75 | 18.38 | 18.58 | 18.58 | +0.13 (+0.70%) | 1,350,054 |
| 7 Aug 2023 | CNY | 18.86 | 18.86 | 18.44 | 18.45 | 18.45 | -0.41 (-2.17%) | 1,095,107 |
| 4 Aug 2023 | CNY | 18.98 | 19.19 | 18.76 | 18.86 | 18.86 | -0.12 (-0.63%) | 1,157,758 |
| 3 Aug 2023 | CNY | 18.8 | 19.22 | 18.73 | 18.98 | 18.98 | +0.18 (+0.96%) | 1,010,115 |
| 2 Aug 2023 | CNY | 19.06 | 19.06 | 18.71 | 18.8 | 18.8 | -0.26 (-1.36%) | 1,306,591 |
| 1 Aug 2023 | CNY | 19.31 | 19.37 | 19 | 19.06 | 19.06 | -0.19 (-0.99%) | 1,379,086 |
| 31 Jul 2023 | CNY | 20.05 | 20.16 | 19.2 | 19.25 | 19.25 | -0.8 (-3.99%) | 3,104,062 |
| 28 Jul 2023 | CNY | 20 | 20.29 | 19.72 | 20.05 | 20.05 | 0.0 (0.0%) | 1,041,062 |
| 27 Jul 2023 | CNY | 20.22 | 20.34 | 20.03 | 20.05 | 20.05 | -0.18 (-0.89%) | 944,880 |
| 26 Jul 2023 | CNY | 20.16 | 20.37 | 19.95 | 20.23 | 20.23 | +0.05 (+0.25%) | 1,031,530 |
| 25 Jul 2023 | CNY | 19.83 | 20.24 | 19.83 | 20.18 | 20.18 | +0.35 (+1.77%) | 1,561,165 |
| 24 Jul 2023 | CNY | 19.64 | 20.05 | 19.52 | 19.83 | 19.83 | +0.14 (+0.71%) | 1,419,658 |
| 21 Jul 2023 | CNY | 19.92 | 19.95 | 19.55 | 19.69 | 19.69 | -0.09 (-0.46%) | 1,741,529 |
| 20 Jul 2023 | CNY | 20.27 | 20.45 | 19.7 | 19.78 | 19.78 | -0.48 (-2.37%) | 2,903,480 |
| 19 Jul 2023 | CNY | 20.33 | 20.49 | 20.08 | 20.26 | 20.26 | -0.14 (-0.69%) | 1,362,903 |
| 18 Jul 2023 | CNY | 20.6 | 20.67 | 20.31 | 20.4 | 20.4 | -0.17 (-0.83%) | 1,338,396 |
| 17 Jul 2023 | CNY | 20.53 | 20.73 | 20.23 | 20.57 | 20.57 | +0.04 (+0.19%) | 1,913,476 |
| 14 Jul 2023 | CNY | 21.07 | 21.21 | 20.43 | 20.53 | 20.53 | -0.54 (-2.56%) | 1,895,684 |
| 13 Jul 2023 | CNY | 20.99 | 21.2 | 20.7 | 21.07 | 21.07 | +0.19 (+0.91%) | 2,071,231 |
| 12 Jul 2023 | CNY | 21.1 | 21.25 | 20.56 | 20.88 | 20.88 | -0.26 (-1.23%) | 4,184,563 |
| 11 Jul 2023 | CNY | 21.38 | 21.38 | 21 | 21.14 | 21.14 | -0.13 (-0.61%) | 2,145,625 |
| 10 Jul 2023 | CNY | 21.08 | 21.45 | 20.72 | 21.27 | 21.27 | +0.29 (+1.38%) | 2,898,600 |
| 7 Jul 2023 | CNY | 20.61 | 21.21 | 20.3 | 20.98 | 20.98 | +0.37 (+1.80%) | 3,441,606 |
| 6 Jul 2023 | CNY | 20.38 | 20.93 | 20.19 | 20.61 | 20.61 | +0.23 (+1.13%) | 3,573,942 |
| 5 Jul 2023 | CNY | 19.9 | 20.7 | 19.6 | 20.38 | 20.38 | +0.7 (+3.56%) | 5,297,193 |
| 4 Jul 2023 | CNY | 19.46 | 19.79 | 19.11 | 19.68 | 19.68 | +0.22 (+1.13%) | 2,556,991 |
