| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 17.75 | 17.95 | 17.4 | 17.42 | 17.42 | -0.38 (-2.13%) | 3,951,600 |
| 17 Aug 2023 | CNY | 17.3 | 18 | 17.24 | 17.8 | 17.8 | +0.4 (+2.30%) | 5,208,574 |
| 16 Aug 2023 | CNY | 17.56 | 17.76 | 17.4 | 17.4 | 17.4 | -0.2 (-1.14%) | 2,654,300 |
| 15 Aug 2023 | CNY | 18.15 | 18.17 | 17.49 | 17.6 | 17.6 | -0.26 (-1.46%) | 3,715,800 |
| 14 Aug 2023 | CNY | 17.76 | 17.95 | 17.46 | 17.86 | 17.86 | -0.12 (-0.67%) | 4,735,927 |
| 11 Aug 2023 | CNY | 18.33 | 18.55 | 17.8 | 17.98 | 17.98 | -0.4 (-2.18%) | 6,320,052 |
| 10 Aug 2023 | CNY | 18.2 | 18.52 | 18.06 | 18.38 | 18.38 | -0.05 (-0.27%) | 5,516,498 |
| 9 Aug 2023 | CNY | 18.1 | 18.57 | 17.9 | 18.43 | 18.43 | +0.22 (+1.21%) | 8,742,800 |
| 8 Aug 2023 | CNY | 18.16 | 18.33 | 18.04 | 18.21 | 18.21 | -0.02 (-0.11%) | 3,334,002 |
| 7 Aug 2023 | CNY | 18.28 | 18.42 | 18.18 | 18.23 | 18.23 | -0.05 (-0.27%) | 4,171,618 |
| 4 Aug 2023 | CNY | 17.75 | 18.44 | 17.72 | 18.28 | 18.28 | +0.48 (+2.70%) | 7,243,800 |
| 3 Aug 2023 | CNY | 18.03 | 18.14 | 17.6 | 17.8 | 17.8 | -0.32 (-1.77%) | 8,455,360 |
| 2 Aug 2023 | CNY | 18.3 | 18.32 | 18 | 18.12 | 18.12 | -0.21 (-1.15%) | 4,409,814 |
| 1 Aug 2023 | CNY | 18.78 | 18.79 | 18.16 | 18.33 | 18.33 | -0.38 (-2.03%) | 5,509,420 |
| 31 Jul 2023 | CNY | 18.95 | 18.95 | 18.61 | 18.71 | 18.71 | -0.09 (-0.48%) | 5,781,834 |
| 28 Jul 2023 | CNY | 18.52 | 19.1 | 17.83 | 18.8 | 18.8 | +0.06 (+0.32%) | 11,920,420 |
| 27 Jul 2023 | CNY | 19.05 | 19.15 | 18.33 | 18.74 | 18.74 | -0.57 (-2.95%) | 7,124,320 |
| 26 Jul 2023 | CNY | 19.21 | 19.31 | 18.72 | 19.31 | 19.31 | +0.02 (+0.10%) | 8,072,020 |
| 25 Jul 2023 | CNY | 19.5 | 19.53 | 18.77 | 19.29 | 19.29 | +0.37 (+1.96%) | 12,982,876 |
| 24 Jul 2023 | CNY | 18.71 | 18.99 | 18.51 | 18.92 | 18.92 | +0.21 (+1.12%) | 7,247,900 |
| 21 Jul 2023 | CNY | 18.39 | 18.84 | 18.31 | 18.71 | 18.71 | +0.27 (+1.46%) | 5,289,584 |
| 20 Jul 2023 | CNY | 18.84 | 18.88 | 18.36 | 18.44 | 18.44 | -0.35 (-1.86%) | 6,805,878 |
| 19 Jul 2023 | CNY | 18.76 | 18.88 | 18.51 | 18.79 | 18.79 | +0.1 (+0.54%) | 5,040,180 |
| 18 Jul 2023 | CNY | 18.96 | 19.18 | 18.68 | 18.69 | 18.69 | -0.25 (-1.32%) | 5,428,474 |
| 17 Jul 2023 | CNY | 19.24 | 19.26 | 18.85 | 18.94 | 18.94 | -0.32 (-1.66%) | 4,730,240 |
| 14 Jul 2023 | CNY | 19.17 | 19.54 | 19.1 | 19.26 | 19.26 | +0.08 (+0.42%) | 6,960,500 |
| 13 Jul 2023 | CNY | 19.08 | 19.25 | 18.94 | 19.18 | 19.18 | +0.24 (+1.27%) | 6,988,562 |
| 12 Jul 2023 | CNY | 19.14 | 19.29 | 18.79 | 18.94 | 18.94 | -0.21 (-1.10%) | 7,579,460 |
| 11 Jul 2023 | CNY | 19.04 | 19.32 | 18.98 | 19.15 | 19.15 | +0.13 (+0.68%) | 4,528,360 |
| 10 Jul 2023 | CNY | 19.22 | 19.4 | 18.91 | 19.02 | 19.02 | -0.16 (-0.83%) | 4,599,154 |
