| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 15.95 | 16.48 | 15.82 | 16.4 | 16.4 | +0.4 (+2.50%) | 6,739,333 |
| 16 Aug 2023 | CNY | 16.05 | 16.25 | 15.8 | 16 | 16 | -0.13 (-0.81%) | 5,662,425 |
| 15 Aug 2023 | CNY | 16.72 | 16.9 | 16.02 | 16.13 | 16.13 | -0.7 (-4.16%) | 11,056,908 |
| 14 Aug 2023 | CNY | 16.88 | 17.29 | 16.7 | 16.83 | 16.83 | -0.42 (-2.43%) | 6,255,785 |
| 11 Aug 2023 | CNY | 17.2 | 17.42 | 17.05 | 17.25 | 17.25 | +0.07 (+0.41%) | 6,551,300 |
| 10 Aug 2023 | CNY | 17.16 | 17.27 | 16.76 | 17.18 | 17.18 | +0.02 (+0.12%) | 7,727,507 |
| 9 Aug 2023 | CNY | 17.27 | 17.52 | 17.05 | 17.16 | 17.16 | -0.21 (-1.21%) | 8,310,118 |
| 8 Aug 2023 | CNY | 18.92 | 18.97 | 16.98 | 17.37 | 17.37 | -1.61 (-8.48%) | 24,514,867 |
| 7 Aug 2023 | CNY | 19.42 | 19.57 | 18.86 | 18.98 | 18.98 | -0.57 (-2.92%) | 9,565,484 |
| 4 Aug 2023 | CNY | 19.3 | 20.06 | 19.3 | 19.55 | 19.55 | +0.29 (+1.51%) | 10,091,889 |
| 3 Aug 2023 | CNY | 19.51 | 19.6 | 19.07 | 19.26 | 19.26 | -0.26 (-1.33%) | 8,444,522 |
| 2 Aug 2023 | CNY | 19.87 | 19.95 | 19.33 | 19.52 | 19.52 | -0.58 (-2.89%) | 15,765,300 |
| 1 Aug 2023 | CNY | 21.88 | 22.49 | 19.79 | 20.1 | 20.1 | +0.61 (+3.13%) | 27,403,969 |
| 31 Jul 2023 | CNY | 19.38 | 19.7 | 19.13 | 19.49 | 19.49 | +0.32 (+1.67%) | 3,780,300 |
| 28 Jul 2023 | CNY | 19.17 | 19.27 | 18.7 | 19.17 | 19.17 | -0.01 (-0.05%) | 3,622,800 |
| 27 Jul 2023 | CNY | 19.41 | 19.66 | 18.97 | 19.18 | 19.18 | -0.37 (-1.89%) | 4,175,246 |
| 26 Jul 2023 | CNY | 19.62 | 19.99 | 19.43 | 19.55 | 19.55 | -0.07 (-0.36%) | 2,405,200 |
| 25 Jul 2023 | CNY | 18.82 | 19.89 | 18.82 | 19.62 | 19.62 | +0.79 (+4.20%) | 5,075,005 |
| 24 Jul 2023 | CNY | 18.94 | 19 | 18.7 | 18.83 | 18.83 | -0.11 (-0.58%) | 2,690,400 |
| 21 Jul 2023 | CNY | 19 | 19.1 | 18.74 | 18.94 | 18.94 | -0.05 (-0.26%) | 2,434,053 |
| 20 Jul 2023 | CNY | 19.19 | 19.34 | 18.89 | 18.99 | 18.99 | -0.15 (-0.78%) | 3,195,700 |
| 19 Jul 2023 | CNY | 19.49 | 19.9 | 19.01 | 19.14 | 19.14 | -0.34 (-1.75%) | 4,040,000 |
| 18 Jul 2023 | CNY | 19.16 | 19.93 | 18.94 | 19.48 | 19.48 | +0.42 (+2.20%) | 4,734,913 |
| 17 Jul 2023 | CNY | 19.13 | 19.42 | 18.7 | 19.06 | 19.06 | +0.01 (+0.05%) | 3,814,357 |
| 14 Jul 2023 | CNY | 19.3 | 19.4 | 18.86 | 19.05 | 19.05 | -0.25 (-1.30%) | 4,967,990 |
| 13 Jul 2023 | CNY | 19.08 | 19.45 | 18.91 | 19.3 | 19.3 | +0.14 (+0.73%) | 4,508,032 |
| 12 Jul 2023 | CNY | 19.4 | 19.62 | 19.08 | 19.16 | 19.16 | -0.24 (-1.24%) | 3,287,669 |
| 11 Jul 2023 | CNY | 18.92 | 19.66 | 18.69 | 19.4 | 19.4 | +0.57 (+3.03%) | 4,826,041 |
| 10 Jul 2023 | CNY | 19 | 19.16 | 18.59 | 18.83 | 18.83 | -0.22 (-1.15%) | 6,561,288 |
| 7 Jul 2023 | CNY | 19.2 | 19.3 | 18.95 | 19.05 | 19.05 | -0.25 (-1.30%) | 4,617,148 |
