| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 18.6 | 18.62 | 18.1 | 18.51 | 18.51 | -0.19 (-1.02%) | 6,353,756 |
| 11 Aug 2023 | CNY | 19.09 | 19.14 | 18.69 | 18.7 | 18.7 | -0.41 (-2.15%) | 5,975,380 |
| 10 Aug 2023 | CNY | 18.81 | 19.14 | 18.7 | 19.11 | 19.11 | +0.27 (+1.43%) | 5,268,550 |
| 9 Aug 2023 | CNY | 18.68 | 18.9 | 18.42 | 18.84 | 18.84 | +0.15 (+0.80%) | 4,956,076 |
| 8 Aug 2023 | CNY | 18.86 | 18.87 | 18.46 | 18.69 | 18.69 | -0.18 (-0.95%) | 7,166,966 |
| 7 Aug 2023 | CNY | 19.3 | 19.32 | 18.76 | 18.87 | 18.87 | -0.34 (-1.77%) | 8,247,698 |
| 4 Aug 2023 | CNY | 18.79 | 19.33 | 18.74 | 19.21 | 19.21 | +0.48 (+2.56%) | 12,043,273 |
| 3 Aug 2023 | CNY | 18.62 | 18.83 | 18.58 | 18.73 | 18.73 | -0.02 (-0.11%) | 6,338,434 |
| 2 Aug 2023 | CNY | 18.65 | 18.79 | 18.51 | 18.75 | 18.75 | +0.06 (+0.32%) | 8,360,460 |
| 1 Aug 2023 | CNY | 18.45 | 18.88 | 18.38 | 18.69 | 18.69 | +0.24 (+1.30%) | 13,359,264 |
| 31 Jul 2023 | CNY | 18.59 | 18.7 | 18.38 | 18.45 | 18.45 | -0.08 (-0.43%) | 8,660,185 |
| 28 Jul 2023 | CNY | 18.54 | 18.58 | 18.17 | 18.53 | 18.53 | -0.01 (-0.05%) | 7,040,615 |
| 27 Jul 2023 | CNY | 18.65 | 18.83 | 18.48 | 18.54 | 18.54 | -0.02 (-0.11%) | 6,507,254 |
| 26 Jul 2023 | CNY | 18.8 | 18.99 | 18.5 | 18.56 | 18.56 | -0.29 (-1.54%) | 7,402,475 |
| 25 Jul 2023 | CNY | 18.7 | 18.86 | 18.56 | 18.85 | 18.85 | +0.3 (+1.62%) | 7,372,923 |
| 24 Jul 2023 | CNY | 18.75 | 18.9 | 18.4 | 18.55 | 18.55 | -0.27 (-1.43%) | 8,056,270 |
| 21 Jul 2023 | CNY | 19.02 | 19.17 | 18.75 | 18.82 | 18.82 | -0.2 (-1.05%) | 5,522,700 |
| 20 Jul 2023 | CNY | 19.36 | 19.55 | 19.02 | 19.02 | 19.02 | -0.31 (-1.60%) | 7,469,365 |
| 19 Jul 2023 | CNY | 19.63 | 19.68 | 19.21 | 19.33 | 19.33 | -0.39 (-1.98%) | 7,920,366 |
| 18 Jul 2023 | CNY | 19.69 | 19.83 | 19.32 | 19.72 | 19.72 | -0.02 (-0.10%) | 9,681,572 |
| 17 Jul 2023 | CNY | 19.9 | 20.04 | 19.49 | 19.74 | 19.74 | -0.18 (-0.90%) | 8,787,147 |
| 14 Jul 2023 | CNY | 20.92 | 20.92 | 19.8 | 19.92 | 19.92 | -1.12 (-5.32%) | 21,489,850 |
| 13 Jul 2023 | CNY | 21.47 | 21.6 | 20.98 | 21.04 | 21.04 | -0.31 (-1.45%) | 9,048,785 |
| 12 Jul 2023 | CNY | 21.82 | 21.91 | 21.28 | 21.35 | 21.35 | -0.51 (-2.33%) | 8,040,187 |
| 11 Jul 2023 | CNY | 21.26 | 22.05 | 21.26 | 21.86 | 21.86 | +0.66 (+3.11%) | 11,880,787 |
| 10 Jul 2023 | CNY | 21.3 | 21.66 | 21.15 | 21.2 | 21.2 | -0.1 (-0.47%) | 8,518,752 |
| 7 Jul 2023 | CNY | 22.07 | 22.18 | 21.2 | 21.3 | 21.3 | -0.79 (-3.58%) | 15,083,467 |
| 6 Jul 2023 | CNY | 22.42 | 22.55 | 21.99 | 22.09 | 22.09 | -0.33 (-1.47%) | 10,724,124 |
| 5 Jul 2023 | CNY | 22.63 | 22.92 | 22.3 | 22.42 | 22.42 | -0.22 (-0.97%) | 9,355,886 |
| 4 Jul 2023 | CNY | 22.79 | 23.1 | 22.52 | 22.64 | 22.64 | +0.02 (+0.09%) | 12,471,019 |
