| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 19.1 | 19.62 | 19.08 | 19.6 | 19.6 | +0.34 (+1.77%) | 3,788,886 |
| 11 Aug 2023 | CNY | 19.88 | 19.95 | 19.22 | 19.26 | 19.26 | -0.61 (-3.07%) | 3,893,514 |
| 10 Aug 2023 | CNY | 19.7 | 20 | 19.48 | 19.87 | 19.87 | -0.01 (-0.05%) | 4,748,240 |
| 9 Aug 2023 | CNY | 19.76 | 20.43 | 19.73 | 19.88 | 19.88 | +0.04 (+0.20%) | 4,627,003 |
| 8 Aug 2023 | CNY | 19.98 | 20.1 | 19.77 | 19.84 | 19.84 | -0.17 (-0.85%) | 3,034,600 |
| 7 Aug 2023 | CNY | 19.97 | 20.13 | 19.81 | 20.01 | 20.01 | +0.08 (+0.40%) | 3,995,200 |
| 4 Aug 2023 | CNY | 19.5 | 20.17 | 19.35 | 19.93 | 19.93 | +0.61 (+3.16%) | 7,539,130 |
| 3 Aug 2023 | CNY | 19.45 | 19.57 | 19.24 | 19.32 | 19.32 | -0.16 (-0.82%) | 2,180,900 |
| 2 Aug 2023 | CNY | 19.25 | 19.56 | 19.15 | 19.48 | 19.48 | +0.23 (+1.19%) | 2,878,474 |
| 1 Aug 2023 | CNY | 19.47 | 19.5 | 19.1 | 19.25 | 19.25 | -0.19 (-0.98%) | 3,033,528 |
| 31 Jul 2023 | CNY | 19.5 | 19.64 | 19.22 | 19.44 | 19.44 | -0.01 (-0.05%) | 4,170,591 |
| 28 Jul 2023 | CNY | 19.29 | 19.58 | 19 | 19.45 | 19.45 | +0.16 (+0.83%) | 2,974,292 |
| 27 Jul 2023 | CNY | 19.61 | 19.81 | 19.27 | 19.29 | 19.29 | -0.39 (-1.98%) | 3,598,500 |
| 26 Jul 2023 | CNY | 20 | 20.14 | 19.63 | 19.68 | 19.68 | -0.47 (-2.33%) | 3,744,300 |
| 25 Jul 2023 | CNY | 19.94 | 20.24 | 19.78 | 20.15 | 20.15 | +0.54 (+2.75%) | 3,800,800 |
| 24 Jul 2023 | CNY | 19.5 | 19.98 | 19.49 | 19.61 | 19.61 | +0.03 (+0.15%) | 2,590,000 |
| 21 Jul 2023 | CNY | 19.73 | 19.99 | 19.51 | 19.58 | 19.58 | -0.26 (-1.31%) | 2,930,646 |
| 20 Jul 2023 | CNY | 20.09 | 20.25 | 19.82 | 19.84 | 19.84 | -0.34 (-1.68%) | 3,515,730 |
| 19 Jul 2023 | CNY | 20.43 | 20.45 | 20.15 | 20.18 | 20.18 | -0.14 (-0.69%) | 2,526,797 |
| 18 Jul 2023 | CNY | 20.61 | 20.7 | 20.28 | 20.32 | 20.32 | -0.4 (-1.93%) | 4,029,200 |
| 17 Jul 2023 | CNY | 20.59 | 20.74 | 20.32 | 20.72 | 20.72 | +0.31 (+1.52%) | 6,140,287 |
| 14 Jul 2023 | CNY | 20.08 | 20.58 | 20 | 20.41 | 20.41 | +0.46 (+2.31%) | 6,081,244 |
| 13 Jul 2023 | CNY | 19.8 | 20.09 | 19.7 | 19.95 | 19.95 | +0.26 (+1.32%) | 4,318,603 |
| 12 Jul 2023 | CNY | 20.14 | 20.3 | 19.68 | 19.69 | 19.69 | -0.58 (-2.86%) | 5,800,024 |
| 11 Jul 2023 | CNY | 20.36 | 20.56 | 20.08 | 20.27 | 20.27 | -0.35 (-1.70%) | 6,368,566 |
| 10 Jul 2023 | CNY | 20.25 | 21.18 | 19.91 | 20.62 | 20.62 | +0.35 (+1.73%) | 10,065,915 |
| 7 Jul 2023 | CNY | 20.05 | 20.3 | 19.72 | 20.27 | 20.27 | 0.0 (0.0%) | 5,253,817 |
| 6 Jul 2023 | CNY | 20.31 | 20.57 | 20.07 | 20.27 | 20.27 | +0.07 (+0.35%) | 4,208,572 |
| 5 Jul 2023 | CNY | 20.33 | 20.7 | 20.15 | 20.2 | 20.2 | -0.21 (-1.03%) | 4,837,175 |
| 4 Jul 2023 | CNY | 20.25 | 20.48 | 20.17 | 20.41 | 20.41 | +0.05 (+0.25%) | 4,921,228 |
