| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 18.2 | 18.76 | 17.95 | 17.97 | 17.97 | -0.22 (-1.21%) | 8,420,636 |
| 17 Aug 2023 | CNY | 18.31 | 18.49 | 17.54 | 18.19 | 18.19 | +0.13 (+0.72%) | 9,671,110 |
| 16 Aug 2023 | CNY | 17.52 | 18.35 | 17.35 | 18.06 | 18.06 | +0.55 (+3.14%) | 13,758,363 |
| 15 Aug 2023 | CNY | 18 | 18.36 | 17.14 | 17.51 | 17.51 | -0.48 (-2.67%) | 15,176,745 |
| 14 Aug 2023 | CNY | 17.3 | 18.52 | 17.3 | 17.99 | 17.99 | +0.77 (+4.47%) | 28,465,855 |
| 11 Aug 2023 | CNY | 21.66 | 21.66 | 17.22 | 17.22 | 17.22 | -4.31 (-20.02%) | 35,200,700 |
| 10 Aug 2023 | CNY | 21.77 | 22.05 | 21.44 | 21.53 | 21.53 | -0.25 (-1.15%) | 2,692,551 |
| 9 Aug 2023 | CNY | 21.8 | 22.18 | 21.68 | 21.78 | 21.78 | -0.22 (-1%) | 2,149,569 |
| 8 Aug 2023 | CNY | 22.72 | 22.88 | 21.91 | 22 | 22 | -0.68 (-3.00%) | 3,525,475 |
| 7 Aug 2023 | CNY | 23.18 | 23.28 | 22.64 | 22.68 | 22.68 | -0.5 (-2.16%) | 1,949,909 |
| 4 Aug 2023 | CNY | 22.9 | 23.38 | 22.9 | 23.18 | 23.18 | +0.38 (+1.67%) | 2,575,100 |
| 3 Aug 2023 | CNY | 22.73 | 23.1 | 22.66 | 22.8 | 22.8 | +0.07 (+0.31%) | 2,191,600 |
| 2 Aug 2023 | CNY | 23 | 23.12 | 22.57 | 22.73 | 22.73 | -0.23 (-1.00%) | 1,772,111 |
| 1 Aug 2023 | CNY | 23.3 | 23.32 | 22.84 | 22.96 | 22.96 | -0.34 (-1.46%) | 1,983,099 |
| 31 Jul 2023 | CNY | 23.33 | 23.64 | 23.2 | 23.3 | 23.3 | +0.14 (+0.60%) | 2,238,000 |
| 28 Jul 2023 | CNY | 22.74 | 23.23 | 22.66 | 23.16 | 23.16 | +0.41 (+1.80%) | 2,783,300 |
| 27 Jul 2023 | CNY | 23.25 | 23.46 | 22.67 | 22.75 | 22.75 | -0.63 (-2.69%) | 3,494,907 |
| 26 Jul 2023 | CNY | 23.76 | 23.9 | 23.2 | 23.38 | 23.38 | -0.32 (-1.35%) | 2,346,104 |
| 25 Jul 2023 | CNY | 23.62 | 24.18 | 23.61 | 23.7 | 23.7 | +0.27 (+1.15%) | 3,616,279 |
| 24 Jul 2023 | CNY | 24.06 | 24.23 | 23.4 | 23.43 | 23.43 | -0.67 (-2.78%) | 2,851,203 |
| 21 Jul 2023 | CNY | 24.28 | 24.7 | 23.89 | 24.1 | 24.1 | -0.42 (-1.71%) | 3,304,963 |
| 20 Jul 2023 | CNY | 24.6 | 25.69 | 24.45 | 24.52 | 24.52 | +0.15 (+0.62%) | 4,202,415 |
| 19 Jul 2023 | CNY | 24.42 | 25.26 | 24.32 | 24.37 | 24.37 | -0.03 (-0.12%) | 3,439,362 |
| 18 Jul 2023 | CNY | 24.85 | 24.95 | 24.24 | 24.4 | 24.4 | -0.45 (-1.81%) | 3,175,400 |
| 17 Jul 2023 | CNY | 25.3 | 25.48 | 24.54 | 24.85 | 24.85 | -0.75 (-2.93%) | 4,068,500 |
| 14 Jul 2023 | CNY | 26.61 | 26.9 | 25.33 | 25.6 | 25.6 | -0.75 (-2.85%) | 6,458,600 |
| 13 Jul 2023 | CNY | 26.26 | 27.5 | 26.1 | 26.35 | 26.35 | +0.53 (+2.05%) | 6,753,695 |
| 12 Jul 2023 | CNY | 26.08 | 26.31 | 25.6 | 25.82 | 25.82 | -0.3 (-1.15%) | 3,461,800 |
| 11 Jul 2023 | CNY | 26.24 | 26.52 | 25.95 | 26.12 | 26.12 | -0.14 (-0.53%) | 2,407,300 |
| 10 Jul 2023 | CNY | 25.75 | 27 | 25.7 | 26.26 | 26.26 | +0.48 (+1.86%) | 4,214,200 |
