| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 20.82 | 20.95 | 20.38 | 20.71 | 20.71 | -0.29 (-1.38%) | 13,971,751 |
| 9 Aug 2023 | CNY | 21.35 | 21.48 | 20.86 | 21 | 21 | -0.15 (-0.71%) | 13,634,570 |
| 8 Aug 2023 | CNY | 21.51 | 21.8 | 21.05 | 21.15 | 21.15 | -0.4 (-1.86%) | 13,572,710 |
| 7 Aug 2023 | CNY | 21.57 | 22.29 | 21.4 | 21.55 | 21.55 | -0.25 (-1.15%) | 17,565,079 |
| 4 Aug 2023 | CNY | 22.44 | 22.65 | 21.7 | 21.8 | 21.8 | -0.22 (-1.00%) | 27,476,664 |
| 3 Aug 2023 | CNY | 21.25 | 22.45 | 21.14 | 22.02 | 22.02 | +0.77 (+3.62%) | 31,829,051 |
| 2 Aug 2023 | CNY | 21.76 | 21.97 | 20.66 | 21.25 | 21.25 | -0.51 (-2.34%) | 37,544,034 |
| 1 Aug 2023 | CNY | 21.54 | 22.32 | 21.05 | 21.76 | 21.76 | +0.45 (+2.11%) | 47,746,643 |
| 31 Jul 2023 | CNY | 19.1 | 21.85 | 18.97 | 21.31 | 21.31 | +2.34 (+12.34%) | 64,988,177 |
| 28 Jul 2023 | CNY | 18 | 18.97 | 17.6 | 18.97 | 18.97 | +3.16 (+19.99%) | 56,263,346 |
| 27 Jul 2023 | CNY | 15.56 | 15.94 | 15.41 | 15.81 | 15.81 | +0.24 (+1.54%) | 6,997,710 |
| 26 Jul 2023 | CNY | 15.79 | 15.9 | 15.45 | 15.57 | 15.57 | -0.24 (-1.52%) | 5,739,055 |
| 25 Jul 2023 | CNY | 15.72 | 15.88 | 15.57 | 15.81 | 15.81 | +0.24 (+1.54%) | 5,437,847 |
| 24 Jul 2023 | CNY | 15.76 | 15.96 | 15.45 | 15.57 | 15.57 | -0.2 (-1.27%) | 5,424,453 |
| 21 Jul 2023 | CNY | 15.6 | 15.99 | 15.49 | 15.77 | 15.77 | +0.12 (+0.77%) | 7,088,017 |
| 20 Jul 2023 | CNY | 15.4 | 15.92 | 15.39 | 15.65 | 15.65 | +0.26 (+1.69%) | 10,435,047 |
| 19 Jul 2023 | CNY | 15.07 | 15.43 | 15 | 15.39 | 15.39 | +0.36 (+2.40%) | 7,898,431 |
| 18 Jul 2023 | CNY | 15.05 | 15.25 | 14.98 | 15.03 | 15.03 | -0.1 (-0.66%) | 3,657,358 |
| 17 Jul 2023 | CNY | 14.96 | 15.15 | 14.65 | 15.13 | 15.13 | +0.17 (+1.14%) | 4,459,439 |
| 14 Jul 2023 | CNY | 14.94 | 15.06 | 14.78 | 14.96 | 14.96 | -0.06 (-0.40%) | 4,146,994 |
| 13 Jul 2023 | CNY | 14.83 | 15.06 | 14.75 | 15.02 | 15.02 | +0.34 (+2.32%) | 7,336,940 |
| 12 Jul 2023 | CNY | 14.94 | 15.07 | 14.66 | 14.68 | 14.68 | -0.33 (-2.20%) | 3,979,520 |
| 11 Jul 2023 | CNY | 14.78 | 15.06 | 14.6 | 15.01 | 15.01 | +0.25 (+1.69%) | 4,284,879 |
| 10 Jul 2023 | CNY | 14.82 | 14.94 | 14.7 | 14.76 | 14.76 | +0.02 (+0.14%) | 4,159,895 |
| 7 Jul 2023 | CNY | 14.54 | 14.81 | 14.54 | 14.74 | 14.74 | +0.06 (+0.41%) | 3,661,185 |
| 6 Jul 2023 | CNY | 14.69 | 14.89 | 14.5 | 14.68 | 14.68 | -0.02 (-0.14%) | 6,237,253 |
| 5 Jul 2023 | CNY | 15.68 | 15.74 | 14.63 | 14.7 | 14.7 | -1.01 (-6.43%) | 14,974,958 |
| 4 Jul 2023 | CNY | 15.87 | 15.96 | 15.51 | 15.71 | 15.71 | -0.3 (-1.87%) | 8,351,866 |
| 3 Jul 2023 | CNY | 15.52 | 16.02 | 15.43 | 16.01 | 16.01 | +0.51 (+3.29%) | 9,535,967 |
| 30 Jun 2023 | CNY | 15.48 | 15.83 | 15.31 | 15.5 | 15.5 | -0.11 (-0.70%) | 7,710,878 |
