| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 18.35 | 18.53 | 18.11 | 18.5 | 18.5 | +0.16 (+0.87%) | 1,002,000 |
| 11 Aug 2023 | CNY | 18.83 | 18.83 | 18.34 | 18.34 | 18.34 | -0.35 (-1.87%) | 1,025,500 |
| 10 Aug 2023 | CNY | 18.79 | 18.84 | 18.6 | 18.69 | 18.69 | -0.11 (-0.59%) | 800,300 |
| 9 Aug 2023 | CNY | 18.81 | 18.98 | 18.64 | 18.8 | 18.8 | -0.08 (-0.42%) | 597,600 |
| 8 Aug 2023 | CNY | 18.9 | 19.07 | 18.71 | 18.88 | 18.88 | -0.11 (-0.58%) | 837,400 |
| 7 Aug 2023 | CNY | 19.28 | 19.28 | 18.9 | 18.99 | 18.99 | -0.05 (-0.26%) | 664,600 |
| 4 Aug 2023 | CNY | 19.01 | 19.19 | 18.83 | 19.04 | 19.04 | +0.1 (+0.53%) | 998,700 |
| 3 Aug 2023 | CNY | 19.29 | 19.36 | 18.88 | 18.94 | 18.94 | -0.24 (-1.25%) | 874,700 |
| 2 Aug 2023 | CNY | 19.33 | 19.4 | 19 | 19.18 | 19.18 | -0.09 (-0.47%) | 1,027,500 |
| 1 Aug 2023 | CNY | 19.2 | 19.27 | 18.9 | 19.27 | 19.27 | -0.05 (-0.26%) | 1,222,700 |
| 31 Jul 2023 | CNY | 19.25 | 19.46 | 19.08 | 19.32 | 19.32 | +0.04 (+0.21%) | 1,131,600 |
| 28 Jul 2023 | CNY | 19.5 | 19.5 | 19.02 | 19.28 | 19.28 | +0.05 (+0.26%) | 849,700 |
| 27 Jul 2023 | CNY | 19.62 | 19.73 | 19.2 | 19.23 | 19.23 | -0.27 (-1.38%) | 1,100,000 |
| 26 Jul 2023 | CNY | 19.74 | 19.76 | 19.43 | 19.5 | 19.5 | -0.24 (-1.22%) | 1,175,700 |
| 25 Jul 2023 | CNY | 19.71 | 19.85 | 19.45 | 19.74 | 19.74 | +0.22 (+1.13%) | 1,309,670 |
| 24 Jul 2023 | CNY | 19.68 | 19.88 | 19.38 | 19.52 | 19.52 | -0.01 (-0.05%) | 1,136,500 |
| 21 Jul 2023 | CNY | 20.06 | 20.35 | 19.5 | 19.53 | 19.53 | -0.61 (-3.03%) | 1,997,200 |
| 20 Jul 2023 | CNY | 21.1 | 21.21 | 20.11 | 20.14 | 20.14 | -1.04 (-4.91%) | 2,471,614 |
| 19 Jul 2023 | CNY | 21.59 | 21.86 | 20.97 | 21.18 | 21.18 | -0.64 (-2.93%) | 2,170,714 |
| 18 Jul 2023 | CNY | 21.48 | 22.18 | 21.47 | 21.82 | 21.82 | +0.19 (+0.88%) | 2,548,600 |
| 17 Jul 2023 | CNY | 21.69 | 22.32 | 21.43 | 21.63 | 21.63 | -0.18 (-0.83%) | 2,968,700 |
| 14 Jul 2023 | CNY | 21.02 | 21.89 | 20.93 | 21.81 | 21.81 | +0.9 (+4.30%) | 3,790,300 |
| 13 Jul 2023 | CNY | 21.23 | 21.23 | 20.59 | 20.91 | 20.91 | -0.18 (-0.85%) | 2,692,262 |
| 12 Jul 2023 | CNY | 21.18 | 21.72 | 21.05 | 21.09 | 21.09 | +0.06 (+0.29%) | 1,951,400 |
| 11 Jul 2023 | CNY | 20.51 | 21.08 | 20.3 | 21.03 | 21.03 | +0.64 (+3.14%) | 1,792,700 |
| 10 Jul 2023 | CNY | 21.35 | 21.35 | 20.35 | 20.39 | 20.39 | -0.62 (-2.95%) | 1,796,642 |
| 7 Jul 2023 | CNY | 21.5 | 21.59 | 20.89 | 21.01 | 21.01 | -0.45 (-2.10%) | 2,193,742 |
| 6 Jul 2023 | CNY | 21.5 | 21.81 | 20.9 | 21.46 | 21.46 | -0.25 (-1.15%) | 2,964,016 |
| 5 Jul 2023 | CNY | 21.24 | 21.75 | 21.11 | 21.71 | 21.71 | +0.37 (+1.73%) | 2,533,300 |
| 4 Jul 2023 | CNY | 21.05 | 21.49 | 20.85 | 21.34 | 21.34 | +0.41 (+1.96%) | 1,490,400 |
