| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 18.78 | 18.83 | 18.5 | 18.52 | 18.52 | -0.26 (-1.38%) | 4,116,200 |
| 9 Aug 2023 | CNY | 19.06 | 19.08 | 18.68 | 18.78 | 18.78 | -0.34 (-1.78%) | 4,762,500 |
| 8 Aug 2023 | CNY | 19.08 | 19.33 | 19 | 19.12 | 19.12 | +0.02 (+0.10%) | 3,704,607 |
| 7 Aug 2023 | CNY | 19.15 | 19.33 | 18.99 | 19.1 | 19.1 | -0.05 (-0.26%) | 3,806,840 |
| 4 Aug 2023 | CNY | 19.03 | 19.3 | 18.96 | 19.15 | 19.15 | +0.13 (+0.68%) | 3,771,768 |
| 3 Aug 2023 | CNY | 19.19 | 19.29 | 18.91 | 19.02 | 19.02 | -0.31 (-1.60%) | 4,175,760 |
| 2 Aug 2023 | CNY | 19.17 | 19.37 | 19.06 | 19.33 | 19.33 | +0.16 (+0.83%) | 3,400,300 |
| 1 Aug 2023 | CNY | 19.6 | 19.6 | 19.11 | 19.17 | 19.17 | -0.33 (-1.69%) | 5,425,464 |
| 31 Jul 2023 | CNY | 19.93 | 20.08 | 19.43 | 19.5 | 19.5 | -0.31 (-1.56%) | 6,391,302 |
| 28 Jul 2023 | CNY | 19.51 | 20.03 | 19.43 | 19.81 | 19.81 | +0.11 (+0.56%) | 4,830,220 |
| 27 Jul 2023 | CNY | 20 | 20.46 | 19.67 | 19.7 | 19.7 | -0.19 (-0.96%) | 5,856,345 |
| 26 Jul 2023 | CNY | 20.34 | 20.38 | 19.81 | 19.89 | 19.89 | -0.54 (-2.64%) | 3,842,600 |
| 25 Jul 2023 | CNY | 20.17 | 20.58 | 20.08 | 20.43 | 20.43 | +0.42 (+2.10%) | 4,841,293 |
| 24 Jul 2023 | CNY | 20.43 | 20.74 | 19.94 | 20.01 | 20.01 | +0.02 (+0.10%) | 5,767,403 |
| 21 Jul 2023 | CNY | 20.4 | 20.43 | 19.95 | 19.99 | 19.99 | -0.5 (-2.44%) | 5,705,232 |
| 20 Jul 2023 | CNY | 21.25 | 21.28 | 20.38 | 20.49 | 20.49 | -0.53 (-2.52%) | 4,855,928 |
| 19 Jul 2023 | CNY | 20.9 | 21.06 | 20.75 | 21.02 | 21.02 | +0.04 (+0.19%) | 3,448,475 |
| 18 Jul 2023 | CNY | 21.22 | 21.3 | 20.77 | 20.98 | 20.98 | +0.08 (+0.38%) | 5,209,351 |
| 17 Jul 2023 | CNY | 21.31 | 21.32 | 20.73 | 20.9 | 20.9 | -0.46 (-2.15%) | 5,006,707 |
| 14 Jul 2023 | CNY | 21.5 | 21.67 | 20.93 | 21.36 | 21.36 | -0.02 (-0.09%) | 6,012,861 |
| 13 Jul 2023 | CNY | 21.84 | 22.11 | 21.28 | 21.38 | 21.38 | -0.53 (-2.42%) | 8,744,748 |
| 12 Jul 2023 | CNY | 22.31 | 22.76 | 21.84 | 21.91 | 21.91 | -0.46 (-2.06%) | 8,526,099 |
| 11 Jul 2023 | CNY | 21.76 | 22.75 | 21.51 | 22.37 | 22.37 | +0.62 (+2.85%) | 9,067,877 |
| 10 Jul 2023 | CNY | 21.99 | 22.37 | 21.63 | 21.75 | 21.75 | -0.14 (-0.64%) | 6,183,360 |
| 7 Jul 2023 | CNY | 22.44 | 22.74 | 21.81 | 21.89 | 21.89 | -0.48 (-2.15%) | 7,226,678 |
| 6 Jul 2023 | CNY | 22.3 | 22.71 | 21.83 | 22.37 | 22.37 | +0.35 (+1.59%) | 9,179,308 |
| 5 Jul 2023 | CNY | 22.97 | 23.07 | 22.01 | 22.02 | 22.02 | -0.92 (-4.01%) | 15,204,743 |
| 4 Jul 2023 | CNY | 22.74 | 23.76 | 22.61 | 22.94 | 22.94 | +0.24 (+1.06%) | 14,468,740 |
| 3 Jul 2023 | CNY | 24.86 | 24.86 | 22.56 | 22.7 | 22.7 | -2.17 (-8.73%) | 21,725,992 |
| 30 Jun 2023 | CNY | 23.62 | 25.59 | 23.45 | 24.87 | 24.87 | +1.07 (+4.50%) | 23,912,243 |
