| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 17.7 | 18.01 | 17.62 | 17.88 | 17.88 | +0.15 (+0.85%) | 3,698,764 |
| 16 Aug 2023 | CNY | 18 | 18.1 | 17.65 | 17.73 | 17.73 | -0.3 (-1.66%) | 3,833,114 |
| 15 Aug 2023 | CNY | 18.27 | 18.31 | 17.88 | 18.03 | 18.03 | -0.31 (-1.69%) | 3,826,797 |
| 14 Aug 2023 | CNY | 17.8 | 18.36 | 17.71 | 18.34 | 18.34 | +0.38 (+2.12%) | 5,277,210 |
| 11 Aug 2023 | CNY | 18.4 | 18.54 | 17.92 | 17.96 | 17.96 | -0.38 (-2.07%) | 5,026,699 |
| 10 Aug 2023 | CNY | 18.31 | 18.52 | 18.21 | 18.34 | 18.34 | +0.08 (+0.44%) | 4,011,116 |
| 9 Aug 2023 | CNY | 18.78 | 18.9 | 18.26 | 18.26 | 18.26 | -0.91 (-4.75%) | 10,292,005 |
| 8 Aug 2023 | CNY | 19.09 | 19.31 | 19.01 | 19.17 | 19.17 | +0.01 (+0.05%) | 6,165,090 |
| 7 Aug 2023 | CNY | 18.95 | 19.39 | 18.92 | 19.16 | 19.16 | +0.14 (+0.74%) | 8,075,146 |
| 4 Aug 2023 | CNY | 18.89 | 19.16 | 18.89 | 19.02 | 19.02 | +0.16 (+0.85%) | 6,544,982 |
| 3 Aug 2023 | CNY | 18.83 | 19.06 | 18.81 | 18.86 | 18.86 | -0.08 (-0.42%) | 4,321,400 |
| 2 Aug 2023 | CNY | 19.12 | 19.24 | 18.83 | 18.94 | 18.94 | -0.17 (-0.89%) | 5,917,264 |
| 1 Aug 2023 | CNY | 19.46 | 19.5 | 19.07 | 19.11 | 19.11 | -0.52 (-2.65%) | 9,210,651 |
| 31 Jul 2023 | CNY | 19.33 | 19.86 | 19.18 | 19.63 | 19.63 | +0.29 (+1.50%) | 14,047,768 |
| 28 Jul 2023 | CNY | 19.1 | 19.46 | 18.89 | 19.34 | 19.34 | +0.09 (+0.47%) | 13,108,602 |
| 27 Jul 2023 | CNY | 18.7 | 19.68 | 18.6 | 19.25 | 19.25 | +0.69 (+3.72%) | 16,931,597 |
| 26 Jul 2023 | CNY | 18.8 | 18.81 | 18.5 | 18.56 | 18.56 | -0.19 (-1.01%) | 3,977,201 |
| 25 Jul 2023 | CNY | 18.55 | 18.75 | 18.5 | 18.75 | 18.75 | +0.35 (+1.90%) | 5,615,416 |
| 24 Jul 2023 | CNY | 18.14 | 18.55 | 18.14 | 18.4 | 18.4 | +0.03 (+0.16%) | 3,482,600 |
| 21 Jul 2023 | CNY | 18.36 | 18.63 | 18 | 18.37 | 18.37 | +0.02 (+0.11%) | 4,702,600 |
| 20 Jul 2023 | CNY | 18.82 | 18.93 | 18.32 | 18.35 | 18.35 | -0.45 (-2.39%) | 5,596,700 |
| 19 Jul 2023 | CNY | 18.73 | 19.1 | 18.73 | 18.8 | 18.8 | +0.07 (+0.37%) | 4,066,758 |
| 18 Jul 2023 | CNY | 18.97 | 19.13 | 18.71 | 18.73 | 18.73 | -0.24 (-1.27%) | 4,828,034 |
| 17 Jul 2023 | CNY | 19.13 | 19.21 | 18.9 | 18.97 | 18.97 | -0.3 (-1.56%) | 5,681,275 |
| 14 Jul 2023 | CNY | 19.16 | 19.48 | 19.16 | 19.27 | 19.27 | +0.13 (+0.68%) | 9,567,666 |
| 13 Jul 2023 | CNY | 18.97 | 19.22 | 18.95 | 19.14 | 19.14 | +0.29 (+1.54%) | 7,708,944 |
| 12 Jul 2023 | CNY | 19.05 | 19.26 | 18.83 | 18.85 | 18.85 | -0.21 (-1.10%) | 6,954,351 |
| 11 Jul 2023 | CNY | 18.92 | 19.2 | 18.85 | 19.06 | 19.06 | +0.14 (+0.74%) | 5,699,270 |
| 10 Jul 2023 | CNY | 18.84 | 19.1 | 18.73 | 18.92 | 18.92 | +0.17 (+0.91%) | 5,599,555 |
| 7 Jul 2023 | CNY | 19.05 | 19.19 | 18.58 | 18.75 | 18.75 | -0.45 (-2.34%) | 9,698,475 |
