| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 18.51 | 18.73 | 18.35 | 18.64 | 18.64 | -0.02 (-0.11%) | 1,209,615 |
| 11 Aug 2023 | CNY | 18.83 | 18.87 | 18.64 | 18.66 | 18.66 | -0.12 (-0.64%) | 1,091,277 |
| 10 Aug 2023 | CNY | 18.58 | 18.82 | 18.51 | 18.78 | 18.78 | +0.15 (+0.81%) | 1,058,968 |
| 9 Aug 2023 | CNY | 18.97 | 18.97 | 18.61 | 18.63 | 18.63 | -0.34 (-1.79%) | 1,757,809 |
| 8 Aug 2023 | CNY | 18.94 | 19 | 18.87 | 18.97 | 18.97 | +0.08 (+0.42%) | 1,095,861 |
| 7 Aug 2023 | CNY | 18.9 | 19.01 | 18.83 | 18.89 | 18.89 | -0.05 (-0.26%) | 1,151,921 |
| 4 Aug 2023 | CNY | 18.87 | 19.04 | 18.77 | 18.94 | 18.94 | +0.07 (+0.37%) | 1,695,877 |
| 3 Aug 2023 | CNY | 18.94 | 19.11 | 18.83 | 18.87 | 18.87 | -0.16 (-0.84%) | 1,766,860 |
| 2 Aug 2023 | CNY | 19.14 | 19.15 | 18.95 | 19.03 | 19.03 | -0.04 (-0.21%) | 1,755,126 |
| 1 Aug 2023 | CNY | 19.76 | 19.78 | 19.07 | 19.07 | 19.07 | -0.73 (-3.69%) | 4,438,321 |
| 31 Jul 2023 | CNY | 20.7 | 20.8 | 19.8 | 19.8 | 19.8 | -0.05 (-0.25%) | 5,109,895 |
| 28 Jul 2023 | CNY | 20 | 20.07 | 19.63 | 19.85 | 19.85 | -0.22 (-1.10%) | 1,348,495 |
| 27 Jul 2023 | CNY | 20.15 | 20.4 | 19.99 | 20.07 | 20.07 | -0.13 (-0.64%) | 1,650,094 |
| 26 Jul 2023 | CNY | 20.42 | 20.42 | 20.11 | 20.2 | 20.2 | -0.18 (-0.88%) | 1,321,783 |
| 25 Jul 2023 | CNY | 20.18 | 20.44 | 20.11 | 20.38 | 20.38 | +0.36 (+1.80%) | 1,218,551 |
| 24 Jul 2023 | CNY | 19.95 | 20.27 | 19.87 | 20.02 | 20.02 | -0.03 (-0.15%) | 1,180,498 |
| 21 Jul 2023 | CNY | 20.4 | 20.68 | 19.97 | 20.05 | 20.05 | -0.39 (-1.91%) | 1,783,508 |
| 20 Jul 2023 | CNY | 20.98 | 20.98 | 20.4 | 20.44 | 20.44 | -0.43 (-2.06%) | 1,498,912 |
| 19 Jul 2023 | CNY | 20.93 | 21.12 | 20.71 | 20.87 | 20.87 | -0.11 (-0.52%) | 1,191,431 |
| 18 Jul 2023 | CNY | 21.06 | 21.17 | 20.91 | 20.98 | 20.98 | -0.04 (-0.19%) | 1,420,925 |
| 17 Jul 2023 | CNY | 21.06 | 21.29 | 20.8 | 21.02 | 21.02 | -0.03 (-0.14%) | 1,585,110 |
| 14 Jul 2023 | CNY | 20.57 | 21.12 | 20.56 | 21.05 | 21.05 | +0.36 (+1.74%) | 2,057,770 |
| 13 Jul 2023 | CNY | 20.5 | 20.79 | 20.45 | 20.69 | 20.69 | +0.24 (+1.17%) | 1,808,132 |
| 12 Jul 2023 | CNY | 20.64 | 20.84 | 20.43 | 20.45 | 20.45 | -0.22 (-1.06%) | 1,371,485 |
| 11 Jul 2023 | CNY | 20.39 | 20.68 | 20.23 | 20.67 | 20.67 | +0.31 (+1.52%) | 1,777,872 |
| 10 Jul 2023 | CNY | 20.53 | 20.66 | 20.19 | 20.36 | 20.36 | -0.17 (-0.83%) | 1,543,728 |
| 7 Jul 2023 | CNY | 20.52 | 20.77 | 20.38 | 20.53 | 20.53 | -0.04 (-0.19%) | 1,354,529 |
| 6 Jul 2023 | CNY | 20.37 | 20.72 | 20.29 | 20.57 | 20.57 | +0.19 (+0.93%) | 1,595,382 |
| 5 Jul 2023 | CNY | 20.52 | 20.73 | 20.33 | 20.38 | 20.38 | -0.12 (-0.59%) | 1,285,017 |
| 4 Jul 2023 | CNY | 20.31 | 20.59 | 20.31 | 20.5 | 20.5 | +0.13 (+0.64%) | 1,209,559 |
