| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 19.84 | 20.2 | 19.73 | 19.77 | 19.77 | 0.0 (0.0%) | 1,921,000 |
| 10 Aug 2023 | CNY | 19.66 | 19.82 | 19.54 | 19.77 | 19.77 | +0.07 (+0.36%) | 855,340 |
| 9 Aug 2023 | CNY | 19.34 | 19.88 | 19.24 | 19.7 | 19.7 | +0.36 (+1.86%) | 1,966,860 |
| 8 Aug 2023 | CNY | 19.23 | 19.53 | 19 | 19.34 | 19.34 | -0.1 (-0.51%) | 1,647,020 |
| 7 Aug 2023 | CNY | 19.94 | 19.94 | 19.41 | 19.44 | 19.44 | -0.59 (-2.95%) | 1,847,200 |
| 4 Aug 2023 | CNY | 20.16 | 20.27 | 19.95 | 20.03 | 20.03 | -0.28 (-1.38%) | 2,031,204 |
| 3 Aug 2023 | CNY | 19.82 | 20.55 | 19.68 | 20.31 | 20.31 | +0.5 (+2.52%) | 2,572,484 |
| 2 Aug 2023 | CNY | 19.97 | 20.01 | 19.8 | 19.81 | 19.81 | -0.14 (-0.70%) | 716,538 |
| 1 Aug 2023 | CNY | 19.95 | 20.17 | 19.88 | 19.95 | 19.95 | -0.08 (-0.40%) | 1,022,180 |
| 31 Jul 2023 | CNY | 20.12 | 20.28 | 19.94 | 20.03 | 20.03 | -0.06 (-0.30%) | 1,264,390 |
| 28 Jul 2023 | CNY | 19.81 | 20.1 | 19.72 | 20.09 | 20.09 | +0.16 (+0.80%) | 1,173,928 |
| 27 Jul 2023 | CNY | 19.94 | 20.16 | 19.87 | 19.93 | 19.93 | -0.03 (-0.15%) | 1,126,098 |
| 26 Jul 2023 | CNY | 19.99 | 20.21 | 19.93 | 19.96 | 19.96 | +0.04 (+0.20%) | 1,406,280 |
| 25 Jul 2023 | CNY | 19.8 | 19.96 | 19.68 | 19.92 | 19.92 | +0.21 (+1.07%) | 1,459,740 |
| 24 Jul 2023 | CNY | 19.56 | 19.84 | 19.47 | 19.71 | 19.71 | +0.16 (+0.82%) | 1,125,300 |
| 21 Jul 2023 | CNY | 19.51 | 19.73 | 19.41 | 19.55 | 19.55 | +0.05 (+0.26%) | 1,262,206 |
| 20 Jul 2023 | CNY | 19.66 | 19.76 | 19.49 | 19.5 | 19.5 | -0.17 (-0.86%) | 1,357,460 |
| 19 Jul 2023 | CNY | 19.56 | 19.85 | 19.56 | 19.67 | 19.67 | +0.04 (+0.20%) | 910,600 |
| 18 Jul 2023 | CNY | 19.47 | 19.78 | 19.46 | 19.63 | 19.63 | +0.15 (+0.77%) | 1,085,269 |
| 17 Jul 2023 | CNY | 19.8 | 19.9 | 19.33 | 19.48 | 19.48 | -0.35 (-1.77%) | 1,618,760 |
| 14 Jul 2023 | CNY | 19.92 | 20.04 | 19.81 | 19.83 | 19.83 | -0.08 (-0.40%) | 1,015,366 |
| 13 Jul 2023 | CNY | 19.96 | 20.16 | 19.86 | 19.91 | 19.91 | +0.04 (+0.20%) | 1,169,060 |
| 12 Jul 2023 | CNY | 20.3 | 20.33 | 19.85 | 19.87 | 19.87 | -0.37 (-1.83%) | 687,200 |
| 11 Jul 2023 | CNY | 20.02 | 20.25 | 19.91 | 20.24 | 20.24 | +0.22 (+1.10%) | 749,620 |
| 10 Jul 2023 | CNY | 20.01 | 20.18 | 19.9 | 20.02 | 20.02 | +0.2 (+1.01%) | 820,300 |
| 7 Jul 2023 | CNY | 20 | 20.08 | 19.79 | 19.82 | 19.82 | -0.17 (-0.85%) | 739,000 |
| 6 Jul 2023 | CNY | 20.26 | 20.26 | 19.94 | 19.99 | 19.99 | -0.27 (-1.33%) | 716,380 |
| 5 Jul 2023 | CNY | 20.24 | 20.36 | 20.17 | 20.26 | 20.26 | +0.01 (+0.05%) | 652,470 |
| 4 Jul 2023 | CNY | 20.27 | 20.36 | 20.1 | 20.25 | 20.25 | -0.02 (-0.10%) | 747,760 |
| 3 Jul 2023 | CNY | 20.19 | 20.36 | 20.19 | 20.27 | 20.27 | +0.1 (+0.50%) | 972,556 |
