| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | CNY | 20.12 | 20.35 | 20.02 | 20.1 | 20.1 | -0.09 (-0.45%) | 3,575,334 |
| 4 Sep 2023 | CNY | 20.35 | 20.48 | 20.01 | 20.19 | 20.19 | -0.14 (-0.69%) | 4,152,301 |
| 1 Sep 2023 | CNY | 20.19 | 20.56 | 19.98 | 20.33 | 20.33 | +0.16 (+0.79%) | 4,138,434 |
| 31 Aug 2023 | CNY | 19.85 | 20.27 | 19.62 | 20.17 | 20.17 | +0.31 (+1.56%) | 6,711,758 |
| 30 Aug 2023 | CNY | 19.61 | 20.05 | 19.53 | 19.86 | 19.86 | +0.25 (+1.27%) | 3,889,950 |
| 29 Aug 2023 | CNY | 18.74 | 19.77 | 18.6 | 19.61 | 19.61 | +0.85 (+4.53%) | 5,466,549 |
| 28 Aug 2023 | CNY | 19.55 | 19.88 | 18.68 | 18.76 | 18.76 | +0.11 (+0.59%) | 5,355,076 |
| 25 Aug 2023 | CNY | 18.95 | 19.14 | 18.6 | 18.65 | 18.65 | -0.3 (-1.58%) | 3,498,690 |
| 24 Aug 2023 | CNY | 18.75 | 19.1 | 18.54 | 18.95 | 18.95 | +0.2 (+1.07%) | 3,159,757 |
| 23 Aug 2023 | CNY | 19.28 | 19.28 | 18.75 | 18.75 | 18.75 | -0.48 (-2.50%) | 3,157,035 |
| 22 Aug 2023 | CNY | 19.22 | 19.4 | 18.85 | 19.23 | 19.23 | +0.05 (+0.26%) | 3,533,935 |
| 21 Aug 2023 | CNY | 19.32 | 19.5 | 19.18 | 19.18 | 19.18 | -0.24 (-1.24%) | 3,880,463 |
| 18 Aug 2023 | CNY | 19.98 | 20.06 | 19.36 | 19.42 | 19.42 | -0.55 (-2.75%) | 4,655,163 |
| 17 Aug 2023 | CNY | 19.97 | 20.22 | 19.76 | 19.97 | 19.97 | -0.17 (-0.84%) | 4,739,336 |
| 16 Aug 2023 | CNY | 20.33 | 20.6 | 20.07 | 20.14 | 20.14 | -0.31 (-1.52%) | 5,416,139 |
| 15 Aug 2023 | CNY | 20.28 | 20.88 | 20.1 | 20.45 | 20.45 | +0.11 (+0.54%) | 10,226,866 |
| 14 Aug 2023 | CNY | 20.15 | 20.42 | 19.9 | 20.34 | 20.34 | +0.06 (+0.30%) | 6,175,763 |
| 11 Aug 2023 | CNY | 19.88 | 20.72 | 19.84 | 20.28 | 20.28 | +0.44 (+2.22%) | 11,889,455 |
| 10 Aug 2023 | CNY | 19.8 | 20.06 | 19.55 | 19.84 | 19.84 | -0.11 (-0.55%) | 8,478,569 |
| 9 Aug 2023 | CNY | 19.61 | 20.07 | 19.01 | 19.95 | 19.95 | +0.23 (+1.17%) | 14,728,545 |
| 8 Aug 2023 | CNY | 19.7 | 20.14 | 19.58 | 19.72 | 19.72 | -0.72 (-3.52%) | 17,001,148 |
| 7 Aug 2023 | CNY | 22.12 | 23.12 | 19.59 | 20.44 | 20.44 | -4.05 (-16.54%) | 30,930,560 |
| 4 Aug 2023 | CNY | 24.61 | 24.79 | 24.48 | 24.49 | 24.49 | -0.18 (-0.73%) | 2,463,227 |
| 3 Aug 2023 | CNY | 24.17 | 24.75 | 24.11 | 24.67 | 24.67 | +0.5 (+2.07%) | 3,705,159 |
| 2 Aug 2023 | CNY | 24.96 | 24.96 | 24.08 | 24.17 | 24.17 | -0.78 (-3.13%) | 5,628,050 |
| 1 Aug 2023 | CNY | 25.13 | 25.33 | 24.31 | 24.95 | 24.95 | -0.27 (-1.07%) | 8,846,296 |
| 31 Jul 2023 | CNY | 27.36 | 27.4 | 24.7 | 25.22 | 25.22 | -2.27 (-8.26%) | 13,102,137 |
| 28 Jul 2023 | CNY | 27.62 | 27.72 | 27.1 | 27.49 | 27.49 | -0.12 (-0.43%) | 2,069,251 |
| 27 Jul 2023 | CNY | 27.93 | 28.2 | 27.56 | 27.61 | 27.61 | -0.46 (-1.64%) | 1,498,161 |
| 26 Jul 2023 | CNY | 27.96 | 28.42 | 27.71 | 28.07 | 28.07 | +0.1 (+0.36%) | 1,280,238 |
