| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 18.43 | 18.73 | 18.2 | 18.65 | 18.65 | +0.22 (+1.19%) | 1,953,200 |
| 16 Aug 2023 | CNY | 18.98 | 19.07 | 18.41 | 18.43 | 18.43 | -0.58 (-3.05%) | 3,207,668 |
| 15 Aug 2023 | CNY | 19.82 | 19.86 | 18.93 | 19.01 | 19.01 | -0.81 (-4.09%) | 3,704,334 |
| 14 Aug 2023 | CNY | 19.5 | 19.89 | 19.31 | 19.82 | 19.82 | +0.17 (+0.87%) | 2,199,768 |
| 11 Aug 2023 | CNY | 20.69 | 20.69 | 19.6 | 19.65 | 19.65 | -1.06 (-5.12%) | 6,528,900 |
| 10 Aug 2023 | CNY | 20.03 | 20.84 | 19.86 | 20.71 | 20.71 | +0.68 (+3.39%) | 5,775,823 |
| 9 Aug 2023 | CNY | 20.1 | 20.35 | 19.86 | 20.03 | 20.03 | -0.23 (-1.14%) | 2,631,373 |
| 8 Aug 2023 | CNY | 20.22 | 20.56 | 20.18 | 20.26 | 20.26 | -0.04 (-0.20%) | 2,171,300 |
| 7 Aug 2023 | CNY | 20.53 | 20.63 | 20.2 | 20.3 | 20.3 | -0.23 (-1.12%) | 2,598,264 |
| 4 Aug 2023 | CNY | 20.01 | 20.64 | 20.01 | 20.53 | 20.53 | +0.52 (+2.60%) | 3,927,200 |
| 3 Aug 2023 | CNY | 20.22 | 20.39 | 19.95 | 20.01 | 20.01 | -0.34 (-1.67%) | 2,453,900 |
| 2 Aug 2023 | CNY | 20.09 | 20.56 | 19.86 | 20.35 | 20.35 | +0.28 (+1.40%) | 4,110,560 |
| 1 Aug 2023 | CNY | 19.56 | 20.21 | 19.31 | 20.07 | 20.07 | +0.53 (+2.71%) | 3,608,900 |
| 31 Jul 2023 | CNY | 19.5 | 19.73 | 19.3 | 19.54 | 19.54 | +0.07 (+0.36%) | 2,054,804 |
| 28 Jul 2023 | CNY | 19.63 | 19.68 | 19.39 | 19.47 | 19.47 | -0.16 (-0.82%) | 1,971,100 |
| 27 Jul 2023 | CNY | 20.28 | 20.28 | 19.63 | 19.63 | 19.63 | -0.45 (-2.24%) | 2,050,800 |
| 26 Jul 2023 | CNY | 20.28 | 20.28 | 19.9 | 20.08 | 20.08 | -0.09 (-0.45%) | 1,915,796 |
| 25 Jul 2023 | CNY | 20.1 | 20.23 | 19.8 | 20.17 | 20.17 | +0.07 (+0.35%) | 3,372,000 |
| 24 Jul 2023 | CNY | 19.5 | 20.3 | 19.14 | 20.1 | 20.1 | +0.62 (+3.18%) | 6,231,436 |
| 21 Jul 2023 | CNY | 19.6 | 19.84 | 19.36 | 19.48 | 19.48 | +0.22 (+1.14%) | 3,762,041 |
| 20 Jul 2023 | CNY | 19.57 | 19.82 | 19.17 | 19.26 | 19.26 | -0.44 (-2.23%) | 4,446,881 |
| 19 Jul 2023 | CNY | 19.82 | 19.86 | 19.36 | 19.7 | 19.7 | +0.13 (+0.66%) | 3,355,700 |
| 18 Jul 2023 | CNY | 20.1 | 20.14 | 19.41 | 19.57 | 19.57 | -0.82 (-4.02%) | 5,822,496 |
| 17 Jul 2023 | CNY | 18.62 | 20.43 | 18.41 | 20.39 | 20.39 | +1.77 (+9.51%) | 12,603,021 |
| 14 Jul 2023 | CNY | 18.2 | 18.8 | 18.2 | 18.62 | 18.62 | +0.44 (+2.42%) | 3,102,900 |
| 13 Jul 2023 | CNY | 18.13 | 18.32 | 17.98 | 18.18 | 18.18 | +0.13 (+0.72%) | 2,569,900 |
| 12 Jul 2023 | CNY | 18.5 | 18.6 | 18.05 | 18.05 | 18.05 | -0.45 (-2.43%) | 2,431,100 |
| 11 Jul 2023 | CNY | 18.35 | 18.54 | 18.22 | 18.5 | 18.5 | +0.21 (+1.15%) | 1,867,400 |
| 10 Jul 2023 | CNY | 18.5 | 18.62 | 18.11 | 18.29 | 18.29 | -0.21 (-1.14%) | 2,196,500 |
| 7 Jul 2023 | CNY | 18.74 | 18.85 | 18.26 | 18.5 | 18.5 | -0.24 (-1.28%) | 2,986,100 |
