| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 18.92 | 19.1 | 18.33 | 19.01 | 19.01 | +0.35 (+1.88%) | 1,965,400 |
| 16 Aug 2023 | CNY | 19.25 | 19.45 | 18.61 | 18.66 | 18.66 | -0.72 (-3.72%) | 2,781,500 |
| 15 Aug 2023 | CNY | 19.49 | 19.84 | 19.2 | 19.38 | 19.38 | -0.13 (-0.67%) | 1,693,020 |
| 14 Aug 2023 | CNY | 19.12 | 19.52 | 19.11 | 19.51 | 19.51 | +0.2 (+1.04%) | 1,874,600 |
| 11 Aug 2023 | CNY | 19.65 | 19.85 | 19.3 | 19.31 | 19.31 | -0.36 (-1.83%) | 2,565,800 |
| 10 Aug 2023 | CNY | 20.13 | 20.13 | 19.56 | 19.67 | 19.67 | -0.51 (-2.53%) | 3,366,260 |
| 9 Aug 2023 | CNY | 20 | 20.25 | 19.8 | 20.18 | 20.18 | +0.1 (+0.50%) | 2,276,560 |
| 8 Aug 2023 | CNY | 20.14 | 20.34 | 19.96 | 20.08 | 20.08 | -0.06 (-0.30%) | 2,037,720 |
| 7 Aug 2023 | CNY | 20 | 20.3 | 19.94 | 20.14 | 20.14 | +0.14 (+0.70%) | 2,342,742 |
| 4 Aug 2023 | CNY | 19.77 | 20.14 | 19.73 | 20 | 20 | +0.21 (+1.06%) | 2,500,409 |
| 3 Aug 2023 | CNY | 20 | 20.25 | 19.77 | 19.79 | 19.79 | -0.51 (-2.51%) | 3,305,260 |
| 2 Aug 2023 | CNY | 19.79 | 20.42 | 19.74 | 20.3 | 20.3 | +0.37 (+1.86%) | 3,784,460 |
| 1 Aug 2023 | CNY | 20.2 | 20.2 | 19.7 | 19.93 | 19.93 | -0.26 (-1.29%) | 3,503,240 |
| 31 Jul 2023 | CNY | 19.8 | 20.43 | 19.7 | 20.19 | 20.19 | +0.33 (+1.66%) | 3,676,040 |
| 28 Jul 2023 | CNY | 19.71 | 20.16 | 19.4 | 19.86 | 19.86 | -0.14 (-0.70%) | 5,548,180 |
| 27 Jul 2023 | CNY | 20.41 | 21.56 | 19.94 | 20 | 20 | +0.2 (+1.01%) | 8,106,302 |
| 26 Jul 2023 | CNY | 21.7 | 22.22 | 19.76 | 19.8 | 19.8 | -1.03 (-4.94%) | 10,399,199 |
| 25 Jul 2023 | CNY | 20.4 | 20.93 | 20.1 | 20.83 | 20.83 | +0.7 (+3.48%) | 4,497,710 |
| 24 Jul 2023 | CNY | 20.44 | 20.48 | 20.06 | 20.13 | 20.13 | -0.28 (-1.37%) | 2,389,683 |
| 21 Jul 2023 | CNY | 20.5 | 20.79 | 20.2 | 20.41 | 20.41 | -0.15 (-0.73%) | 3,375,500 |
| 20 Jul 2023 | CNY | 21.37 | 21.37 | 20.5 | 20.56 | 20.56 | -0.74 (-3.47%) | 5,753,780 |
| 19 Jul 2023 | CNY | 21.51 | 21.74 | 21.19 | 21.3 | 21.3 | -0.26 (-1.21%) | 4,522,632 |
| 18 Jul 2023 | CNY | 21.83 | 22.22 | 21.53 | 21.56 | 21.56 | -0.26 (-1.19%) | 5,380,755 |
| 17 Jul 2023 | CNY | 21.5 | 22.27 | 21.5 | 21.82 | 21.82 | -0.78 (-3.45%) | 7,575,695 |
| 14 Jul 2023 | CNY | 22.7 | 23.16 | 22.4 | 22.6 | 22.6 | -0.56 (-2.42%) | 10,115,300 |
| 13 Jul 2023 | CNY | 23.7 | 23.79 | 22.49 | 23.16 | 23.16 | -0.75 (-3.14%) | 15,047,557 |
| 12 Jul 2023 | CNY | 25 | 26.08 | 23.89 | 23.91 | 23.91 | -1.24 (-4.93%) | 21,285,831 |
| 11 Jul 2023 | CNY | 23.7 | 25.48 | 23.01 | 25.15 | 25.15 | +1.15 (+4.79%) | 24,357,836 |
| 10 Jul 2023 | CNY | 23.24 | 24.5 | 23.24 | 24 | 24 | +1.6 (+7.14%) | 21,217,769 |
| 7 Jul 2023 | CNY | 22.89 | 24.36 | 22.4 | 22.4 | 22.4 | -0.71 (-3.07%) | 20,294,273 |
