| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 19.51 | 19.77 | 19.38 | 19.54 | 19.54 | -0.07 (-0.36%) | 2,004,600 |
| 15 Aug 2023 | CNY | 19.8 | 19.9 | 19.43 | 19.61 | 19.61 | -0.19 (-0.96%) | 2,206,600 |
| 14 Aug 2023 | CNY | 19.7 | 19.93 | 19.46 | 19.8 | 19.8 | -0.07 (-0.35%) | 3,709,268 |
| 11 Aug 2023 | CNY | 20.58 | 20.64 | 19.87 | 19.87 | 19.87 | -0.59 (-2.88%) | 3,750,600 |
| 10 Aug 2023 | CNY | 20.45 | 20.59 | 20.27 | 20.46 | 20.46 | +0.01 (+0.05%) | 2,787,562 |
| 9 Aug 2023 | CNY | 20.6 | 20.68 | 20.38 | 20.45 | 20.45 | -0.16 (-0.78%) | 2,812,000 |
| 8 Aug 2023 | CNY | 20.61 | 20.75 | 20.3 | 20.61 | 20.61 | -0.02 (-0.10%) | 4,010,900 |
| 7 Aug 2023 | CNY | 21.04 | 21.04 | 20.54 | 20.63 | 20.63 | -0.32 (-1.53%) | 6,110,858 |
| 4 Aug 2023 | CNY | 20.94 | 21.34 | 20.81 | 20.95 | 20.95 | -0.02 (-0.10%) | 7,260,031 |
| 3 Aug 2023 | CNY | 20.5 | 21.15 | 20.47 | 20.97 | 20.97 | +0.4 (+1.94%) | 8,076,751 |
| 2 Aug 2023 | CNY | 20.65 | 20.75 | 20.46 | 20.57 | 20.57 | -0.12 (-0.58%) | 3,500,000 |
| 1 Aug 2023 | CNY | 20.6 | 21 | 20.55 | 20.69 | 20.69 | +0.01 (+0.05%) | 5,726,891 |
| 31 Jul 2023 | CNY | 20.8 | 20.93 | 20.42 | 20.68 | 20.68 | +0.03 (+0.15%) | 7,482,900 |
| 28 Jul 2023 | CNY | 19.96 | 20.77 | 19.86 | 20.65 | 20.65 | +0.59 (+2.94%) | 7,453,818 |
| 27 Jul 2023 | CNY | 20.19 | 20.32 | 20.01 | 20.06 | 20.06 | -0.21 (-1.04%) | 3,712,185 |
| 26 Jul 2023 | CNY | 20.05 | 20.38 | 19.87 | 20.27 | 20.27 | +0.11 (+0.55%) | 4,786,400 |
| 25 Jul 2023 | CNY | 20.09 | 20.27 | 19.94 | 20.16 | 20.16 | +0.17 (+0.85%) | 5,649,125 |
| 24 Jul 2023 | CNY | 19.99 | 20.09 | 19.73 | 19.99 | 19.99 | -0.2 (-0.99%) | 5,113,500 |
| 21 Jul 2023 | CNY | 19.58 | 20.46 | 19.49 | 20.19 | 20.19 | +0.58 (+2.96%) | 10,185,579 |
| 20 Jul 2023 | CNY | 19.6 | 20 | 19.44 | 19.61 | 19.61 | +0.01 (+0.05%) | 5,021,300 |
| 19 Jul 2023 | CNY | 19.29 | 19.64 | 19.21 | 19.6 | 19.6 | +0.34 (+1.77%) | 4,568,685 |
| 18 Jul 2023 | CNY | 19.31 | 19.4 | 19.21 | 19.26 | 19.26 | -0.04 (-0.21%) | 1,931,757 |
| 17 Jul 2023 | CNY | 19.01 | 19.3 | 18.88 | 19.3 | 19.3 | +0.04 (+0.21%) | 2,482,586 |
| 14 Jul 2023 | CNY | 19.42 | 19.43 | 19.2 | 19.26 | 19.26 | -0.09 (-0.47%) | 2,475,881 |
| 13 Jul 2023 | CNY | 19.22 | 19.35 | 19.11 | 19.35 | 19.35 | +0.27 (+1.42%) | 3,743,082 |
| 12 Jul 2023 | CNY | 19.36 | 19.37 | 19.07 | 19.08 | 19.08 | -0.17 (-0.88%) | 2,507,000 |
| 11 Jul 2023 | CNY | 19.4 | 19.41 | 19.07 | 19.25 | 19.25 | -0.1 (-0.52%) | 2,488,000 |
| 10 Jul 2023 | CNY | 19.49 | 19.6 | 19.25 | 19.35 | 19.35 | -0.01 (-0.05%) | 2,782,266 |
| 7 Jul 2023 | CNY | 19.27 | 19.4 | 19.06 | 19.36 | 19.36 | +0.08 (+0.41%) | 2,310,760 |
| 6 Jul 2023 | CNY | 19.18 | 19.34 | 19.12 | 19.28 | 19.28 | +0.08 (+0.42%) | 1,964,307 |
