| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 19.5 | 19.85 | 18.86 | 19.79 | 19.79 | +0.29 (+1.49%) | 2,121,280 |
| 16 Aug 2023 | CNY | 19.9 | 19.9 | 19.5 | 19.5 | 19.5 | -0.37 (-1.86%) | 826,060 |
| 15 Aug 2023 | CNY | 19.85 | 20.27 | 19.67 | 19.87 | 19.87 | +0.1 (+0.51%) | 1,530,140 |
| 14 Aug 2023 | CNY | 19.35 | 19.79 | 19.27 | 19.77 | 19.77 | +0.39 (+2.01%) | 1,424,160 |
| 11 Aug 2023 | CNY | 19.85 | 19.88 | 19.38 | 19.38 | 19.38 | -0.41 (-2.07%) | 1,208,156 |
| 10 Aug 2023 | CNY | 19.52 | 19.94 | 19.36 | 19.79 | 19.79 | +0.34 (+1.75%) | 1,393,120 |
| 9 Aug 2023 | CNY | 19.57 | 19.8 | 19.42 | 19.45 | 19.45 | -0.15 (-0.77%) | 1,464,060 |
| 8 Aug 2023 | CNY | 20.01 | 20.01 | 19.58 | 19.6 | 19.6 | -0.32 (-1.61%) | 1,514,200 |
| 7 Aug 2023 | CNY | 20.21 | 20.31 | 19.82 | 19.92 | 19.92 | -0.24 (-1.19%) | 2,016,560 |
| 4 Aug 2023 | CNY | 20.5 | 20.72 | 20.14 | 20.16 | 20.16 | -0.29 (-1.42%) | 1,881,000 |
| 3 Aug 2023 | CNY | 20.55 | 20.64 | 19.9 | 20.45 | 20.45 | -0.11 (-0.54%) | 2,835,074 |
| 2 Aug 2023 | CNY | 21.32 | 21.33 | 20.48 | 20.56 | 20.56 | -0.64 (-3.02%) | 2,768,560 |
| 1 Aug 2023 | CNY | 21.32 | 21.46 | 21.08 | 21.2 | 21.2 | -0.05 (-0.24%) | 1,718,306 |
| 31 Jul 2023 | CNY | 20.95 | 21.3 | 20.89 | 21.25 | 21.25 | +0.36 (+1.72%) | 2,381,160 |
| 28 Jul 2023 | CNY | 20.65 | 20.92 | 20.45 | 20.89 | 20.89 | +0.27 (+1.31%) | 1,569,260 |
| 27 Jul 2023 | CNY | 20.92 | 20.99 | 20.56 | 20.62 | 20.62 | -0.25 (-1.20%) | 1,748,139 |
| 26 Jul 2023 | CNY | 20.9 | 21.04 | 20.65 | 20.87 | 20.87 | -0.05 (-0.24%) | 2,125,246 |
| 25 Jul 2023 | CNY | 20.62 | 21.01 | 20.56 | 20.92 | 20.92 | +0.41 (+2.00%) | 2,522,260 |
| 24 Jul 2023 | CNY | 20.83 | 20.94 | 20.38 | 20.51 | 20.51 | -0.24 (-1.16%) | 1,527,574 |
| 21 Jul 2023 | CNY | 20.41 | 21 | 20.41 | 20.75 | 20.75 | +0.24 (+1.17%) | 1,917,554 |
| 20 Jul 2023 | CNY | 20.65 | 20.88 | 20.51 | 20.51 | 20.51 | -0.14 (-0.68%) | 1,796,214 |
| 19 Jul 2023 | CNY | 20.49 | 20.66 | 20.36 | 20.65 | 20.65 | +0.16 (+0.78%) | 1,378,520 |
| 18 Jul 2023 | CNY | 20.3 | 20.66 | 20.06 | 20.49 | 20.49 | +0.15 (+0.74%) | 1,251,433 |
| 17 Jul 2023 | CNY | 20.68 | 20.68 | 20.05 | 20.34 | 20.34 | -0.29 (-1.41%) | 1,370,759 |
| 14 Jul 2023 | CNY | 20.73 | 20.74 | 20.4 | 20.63 | 20.63 | -0.03 (-0.15%) | 1,387,400 |
| 13 Jul 2023 | CNY | 20.62 | 20.85 | 20.57 | 20.66 | 20.66 | +0.15 (+0.73%) | 1,118,413 |
| 12 Jul 2023 | CNY | 20.87 | 21.03 | 20.51 | 20.51 | 20.51 | -0.24 (-1.16%) | 1,639,314 |
| 11 Jul 2023 | CNY | 20.66 | 20.75 | 20.45 | 20.75 | 20.75 | +0.16 (+0.78%) | 1,235,600 |
| 10 Jul 2023 | CNY | 20.63 | 20.8 | 20.5 | 20.59 | 20.59 | +0.01 (+0.05%) | 1,059,420 |
| 7 Jul 2023 | CNY | 20.65 | 20.78 | 20.38 | 20.58 | 20.58 | -0.07 (-0.34%) | 1,189,078 |
