| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 16.8 | 17.05 | 16.63 | 16.97 | 16.97 | +0.16 (+0.95%) | 2,873,030 |
| 16 Aug 2023 | CNY | 17.18 | 17.18 | 16.81 | 16.81 | 16.81 | -0.37 (-2.15%) | 3,396,075 |
| 15 Aug 2023 | CNY | 17.13 | 17.41 | 17.07 | 17.18 | 17.18 | -0.15 (-0.87%) | 2,864,937 |
| 14 Aug 2023 | CNY | 17.3 | 17.44 | 17.05 | 17.33 | 17.33 | -0.28 (-1.59%) | 4,431,432 |
| 11 Aug 2023 | CNY | 17.89 | 18.32 | 17.5 | 17.61 | 17.61 | -1.54 (-8.04%) | 9,784,375 |
| 10 Aug 2023 | CNY | 19.06 | 19.45 | 19.05 | 19.15 | 19.15 | -0.11 (-0.57%) | 4,137,769 |
| 9 Aug 2023 | CNY | 19.63 | 19.85 | 19.16 | 19.26 | 19.26 | -0.67 (-3.36%) | 6,044,005 |
| 8 Aug 2023 | CNY | 19.49 | 20.17 | 18.99 | 19.93 | 19.93 | +0.29 (+1.48%) | 10,345,783 |
| 7 Aug 2023 | CNY | 19.1 | 19.9 | 18.98 | 19.64 | 19.64 | +0.44 (+2.29%) | 7,895,067 |
| 4 Aug 2023 | CNY | 19.72 | 19.87 | 19.2 | 19.2 | 19.2 | -0.52 (-2.64%) | 7,997,458 |
| 3 Aug 2023 | CNY | 19.86 | 20.05 | 19.46 | 19.72 | 19.72 | -0.14 (-0.70%) | 6,606,927 |
| 2 Aug 2023 | CNY | 20.68 | 21.09 | 19.83 | 19.86 | 19.86 | -0.61 (-2.98%) | 8,355,832 |
| 1 Aug 2023 | CNY | 20.99 | 20.99 | 19.76 | 20.47 | 20.47 | -0.55 (-2.62%) | 13,650,060 |
| 31 Jul 2023 | CNY | 20.86 | 21.46 | 20.36 | 21.02 | 21.02 | +0.21 (+1.01%) | 14,553,081 |
| 28 Jul 2023 | CNY | 20.32 | 21.02 | 19.81 | 20.81 | 20.81 | +0.58 (+2.87%) | 17,273,221 |
| 27 Jul 2023 | CNY | 20.16 | 20.43 | 19.88 | 20.23 | 20.23 | -0.57 (-2.74%) | 14,486,308 |
| 26 Jul 2023 | CNY | 19 | 21.44 | 19 | 20.8 | 20.8 | +1.83 (+9.65%) | 25,034,267 |
| 25 Jul 2023 | CNY | 19.6 | 19.67 | 18.73 | 18.97 | 18.97 | -0.19 (-0.99%) | 11,607,175 |
| 24 Jul 2023 | CNY | 19.7 | 19.81 | 18.8 | 19.16 | 19.16 | -1.04 (-5.15%) | 13,933,858 |
| 21 Jul 2023 | CNY | 20.56 | 21.73 | 19.95 | 20.2 | 20.2 | -0.78 (-3.72%) | 19,264,746 |
| 20 Jul 2023 | CNY | 20.43 | 21.83 | 20.38 | 20.98 | 20.98 | +0.78 (+3.86%) | 23,858,707 |
| 19 Jul 2023 | CNY | 19.51 | 21.5 | 19.43 | 20.2 | 20.2 | +0.31 (+1.56%) | 23,354,203 |
| 18 Jul 2023 | CNY | 18.01 | 20.8 | 17.92 | 19.89 | 19.89 | +1.87 (+10.38%) | 19,997,293 |
| 17 Jul 2023 | CNY | 18.03 | 18.37 | 17.67 | 18.02 | 18.02 | -0.04 (-0.22%) | 5,051,648 |
| 14 Jul 2023 | CNY | 18.41 | 18.41 | 17.92 | 18.06 | 18.06 | -0.49 (-2.64%) | 7,999,959 |
| 13 Jul 2023 | CNY | 17.5 | 18.78 | 17.5 | 18.55 | 18.55 | +0.92 (+5.22%) | 15,904,684 |
| 12 Jul 2023 | CNY | 17.14 | 18.09 | 16.97 | 17.63 | 17.63 | +0.4 (+2.32%) | 8,392,103 |
| 11 Jul 2023 | CNY | 17.33 | 17.46 | 16.94 | 17.23 | 17.23 | -0.12 (-0.69%) | 3,076,327 |
| 10 Jul 2023 | CNY | 16.71 | 17.65 | 16.68 | 17.35 | 17.35 | +0.64 (+3.83%) | 6,501,310 |
| 7 Jul 2023 | CNY | 17.3 | 17.4 | 16.53 | 16.71 | 16.71 | -0.63 (-3.63%) | 5,562,600 |
