| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 19.17 | 19.45 | 18.74 | 19.44 | 19.44 | +0.35 (+1.83%) | 3,232,200 |
| 16 Aug 2023 | CNY | 19.18 | 19.42 | 19.09 | 19.09 | 19.09 | -0.04 (-0.21%) | 2,006,102 |
| 15 Aug 2023 | CNY | 19.26 | 19.55 | 19.06 | 19.13 | 19.13 | -0.23 (-1.19%) | 1,813,300 |
| 14 Aug 2023 | CNY | 19.05 | 19.43 | 19.01 | 19.36 | 19.36 | +0.18 (+0.94%) | 2,179,112 |
| 11 Aug 2023 | CNY | 19.48 | 19.58 | 19.14 | 19.18 | 19.18 | -0.3 (-1.54%) | 2,996,540 |
| 10 Aug 2023 | CNY | 19.67 | 19.7 | 19.4 | 19.48 | 19.48 | -0.04 (-0.20%) | 2,405,249 |
| 9 Aug 2023 | CNY | 19.84 | 20.17 | 19.44 | 19.52 | 19.52 | -0.49 (-2.45%) | 5,102,500 |
| 8 Aug 2023 | CNY | 20.15 | 20.46 | 19.91 | 20.01 | 20.01 | -0.19 (-0.94%) | 5,742,759 |
| 7 Aug 2023 | CNY | 19.72 | 20.2 | 19.59 | 20.2 | 20.2 | +0.52 (+2.64%) | 6,150,679 |
| 4 Aug 2023 | CNY | 19.86 | 20.37 | 19.62 | 19.68 | 19.68 | -0.34 (-1.70%) | 7,210,029 |
| 3 Aug 2023 | CNY | 19.51 | 20.03 | 19.2 | 20.02 | 20.02 | +0.4 (+2.04%) | 7,479,203 |
| 2 Aug 2023 | CNY | 19.35 | 19.71 | 19.29 | 19.62 | 19.62 | +0.29 (+1.50%) | 5,558,300 |
| 1 Aug 2023 | CNY | 19.58 | 19.67 | 19.31 | 19.33 | 19.33 | -0.18 (-0.92%) | 4,102,919 |
| 31 Jul 2023 | CNY | 19.68 | 19.7 | 19.41 | 19.51 | 19.51 | -0.08 (-0.41%) | 4,379,761 |
| 28 Jul 2023 | CNY | 20.15 | 20.24 | 19.5 | 19.59 | 19.59 | -0.56 (-2.78%) | 6,590,739 |
| 27 Jul 2023 | CNY | 20.72 | 21.03 | 20.02 | 20.15 | 20.15 | -0.65 (-3.13%) | 9,402,255 |
| 26 Jul 2023 | CNY | 22.03 | 22.2 | 20.6 | 20.8 | 20.8 | -1.55 (-6.94%) | 15,317,801 |
| 25 Jul 2023 | CNY | 21.3 | 23.84 | 21.3 | 22.35 | 22.35 | +0.75 (+3.47%) | 18,244,590 |
| 24 Jul 2023 | CNY | 22.8 | 24.28 | 21.52 | 21.6 | 21.6 | -2.7 (-11.11%) | 18,482,005 |
| 21 Jul 2023 | CNY | 29 | 29.68 | 23.9 | 24.3 | 24.3 | -3.11 (-11.35%) | 25,042,269 |
| 20 Jul 2023 | CNY | 22 | 27.41 | 21.8 | 27.41 | 27.41 | +4.57 (+20.01%) | 24,945,480 |
| 19 Jul 2023 | CNY | 19.59 | 22.85 | 19.1 | 22.84 | 22.84 | +2.62 (+12.96%) | 16,471,158 |
| 18 Jul 2023 | CNY | 18.87 | 21.65 | 18.7 | 20.22 | 20.22 | +1.39 (+7.38%) | 9,989,409 |
| 17 Jul 2023 | CNY | 18.46 | 18.95 | 18.4 | 18.83 | 18.83 | +0.37 (+2.00%) | 2,307,593 |
| 14 Jul 2023 | CNY | 18.4 | 18.63 | 18.2 | 18.46 | 18.46 | +0.09 (+0.49%) | 1,234,700 |
| 13 Jul 2023 | CNY | 18.4 | 18.44 | 18.18 | 18.37 | 18.37 | +0.02 (+0.11%) | 789,044 |
| 12 Jul 2023 | CNY | 18.56 | 18.74 | 18.31 | 18.35 | 18.35 | -0.18 (-0.97%) | 1,077,200 |
| 11 Jul 2023 | CNY | 18.35 | 18.72 | 18.1 | 18.53 | 18.53 | +0.41 (+2.26%) | 1,180,600 |
| 10 Jul 2023 | CNY | 18.31 | 18.55 | 18.01 | 18.12 | 18.12 | -0.2 (-1.09%) | 869,150 |
| 7 Jul 2023 | CNY | 18.45 | 18.62 | 18.27 | 18.32 | 18.32 | -0.08 (-0.43%) | 1,124,300 |
