| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 18.78 | 18.9 | 18.48 | 18.51 | 18.51 | -0.31 (-1.65%) | 6,641,759 |
| 17 Aug 2023 | CNY | 18.06 | 18.82 | 17.88 | 18.82 | 18.82 | +0.64 (+3.52%) | 9,408,394 |
| 16 Aug 2023 | CNY | 18.69 | 18.87 | 18.18 | 18.18 | 18.18 | -0.15 (-0.82%) | 9,401,185 |
| 15 Aug 2023 | CNY | 18.34 | 18.44 | 18.08 | 18.33 | 18.33 | +0.05 (+0.27%) | 5,096,588 |
| 14 Aug 2023 | CNY | 17.76 | 18.34 | 17.68 | 18.28 | 18.28 | +0.24 (+1.33%) | 5,203,092 |
| 11 Aug 2023 | CNY | 18.21 | 18.45 | 18.02 | 18.04 | 18.04 | -0.21 (-1.15%) | 5,104,959 |
| 10 Aug 2023 | CNY | 17.87 | 18.38 | 17.84 | 18.25 | 18.25 | +0.32 (+1.78%) | 5,045,308 |
| 9 Aug 2023 | CNY | 18.1 | 18.32 | 17.87 | 17.93 | 17.93 | -0.25 (-1.38%) | 4,816,059 |
| 8 Aug 2023 | CNY | 18.22 | 18.49 | 18.12 | 18.18 | 18.18 | -0.12 (-0.66%) | 4,398,998 |
| 7 Aug 2023 | CNY | 18.58 | 18.58 | 18.14 | 18.3 | 18.3 | -0.16 (-0.87%) | 7,163,986 |
| 4 Aug 2023 | CNY | 18.11 | 19.05 | 18.11 | 18.46 | 18.46 | +0.42 (+2.33%) | 10,466,293 |
| 3 Aug 2023 | CNY | 17.81 | 18.09 | 17.78 | 18.04 | 18.04 | +0.12 (+0.67%) | 4,321,225 |
| 2 Aug 2023 | CNY | 17.78 | 18.14 | 17.76 | 17.92 | 17.92 | +0.07 (+0.39%) | 4,954,241 |
| 1 Aug 2023 | CNY | 18.2 | 18.31 | 17.71 | 17.85 | 17.85 | -0.42 (-2.30%) | 9,075,227 |
| 31 Jul 2023 | CNY | 18.39 | 18.55 | 18.21 | 18.27 | 18.27 | -0.19 (-1.03%) | 5,213,390 |
| 28 Jul 2023 | CNY | 18.06 | 18.47 | 17.88 | 18.46 | 18.46 | +0.34 (+1.88%) | 5,502,984 |
| 27 Jul 2023 | CNY | 18.39 | 18.53 | 18.08 | 18.12 | 18.12 | -0.4 (-2.16%) | 7,117,199 |
| 26 Jul 2023 | CNY | 19.22 | 19.26 | 18.4 | 18.52 | 18.52 | -0.76 (-3.94%) | 11,849,675 |
| 25 Jul 2023 | CNY | 18.92 | 19.48 | 18.7 | 19.28 | 19.28 | +0.64 (+3.43%) | 8,959,400 |
| 24 Jul 2023 | CNY | 18.75 | 18.97 | 18.55 | 18.64 | 18.64 | -0.06 (-0.32%) | 4,579,013 |
| 21 Jul 2023 | CNY | 18.8 | 19.05 | 18.51 | 18.7 | 18.7 | -0.13 (-0.69%) | 5,910,149 |
| 20 Jul 2023 | CNY | 19.21 | 19.53 | 18.76 | 18.83 | 18.83 | -0.37 (-1.93%) | 9,773,848 |
| 19 Jul 2023 | CNY | 19.37 | 19.67 | 19.15 | 19.2 | 19.2 | -0.11 (-0.57%) | 7,401,714 |
| 18 Jul 2023 | CNY | 19.68 | 19.87 | 19.27 | 19.31 | 19.31 | -0.37 (-1.88%) | 8,317,479 |
| 17 Jul 2023 | CNY | 20.32 | 20.45 | 19.46 | 19.68 | 19.68 | -0.77 (-3.77%) | 14,072,125 |
| 14 Jul 2023 | CNY | 19.85 | 21.13 | 19.85 | 20.45 | 20.45 | +0.56 (+2.82%) | 15,194,439 |
| 13 Jul 2023 | CNY | 19.94 | 20.15 | 19.57 | 19.89 | 19.89 | +0.15 (+0.76%) | 9,465,325 |
| 12 Jul 2023 | CNY | 20.47 | 20.55 | 19.65 | 19.74 | 19.74 | -0.76 (-3.71%) | 13,447,848 |
| 11 Jul 2023 | CNY | 21 | 21.16 | 20.41 | 20.5 | 20.5 | -0.43 (-2.05%) | 15,446,822 |
| 10 Jul 2023 | CNY | 20.92 | 21.3 | 20.15 | 20.93 | 20.93 | +0.82 (+4.08%) | 22,125,728 |
