| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 25.17 | 27.68 | 24.6 | 24.6 | 24.6 | -0.7 (-2.77%) | 12,315,753 |
| 17 Aug 2023 | CNY | 25.74 | 26.1 | 24.12 | 25.3 | 25.3 | -0.4 (-1.56%) | 9,818,599 |
| 16 Aug 2023 | CNY | 23.84 | 28 | 23.84 | 25.7 | 25.7 | +1.88 (+7.89%) | 13,095,883 |
| 15 Aug 2023 | CNY | 23.3 | 24.79 | 23.3 | 23.82 | 23.82 | -1.18 (-4.72%) | 10,185,027 |
| 14 Aug 2023 | CNY | 21.11 | 25.58 | 21.11 | 25 | 25 | +3.68 (+17.26%) | 13,216,320 |
| 11 Aug 2023 | CNY | 21.98 | 22.43 | 21 | 21.32 | 21.32 | -0.66 (-3.00%) | 2,259,389 |
| 10 Aug 2023 | CNY | 22.35 | 22.96 | 21.6 | 21.98 | 21.98 | -0.47 (-2.09%) | 2,453,028 |
| 9 Aug 2023 | CNY | 22.3 | 22.64 | 21.89 | 22.45 | 22.45 | -0.1 (-0.44%) | 3,359,302 |
| 8 Aug 2023 | CNY | 22.25 | 23.8 | 21.92 | 22.55 | 22.55 | +0.31 (+1.39%) | 5,866,279 |
| 7 Aug 2023 | CNY | 20.7 | 22.86 | 20.31 | 22.24 | 22.24 | +1.63 (+7.91%) | 4,355,145 |
| 4 Aug 2023 | CNY | 21.41 | 21.73 | 20.58 | 20.61 | 20.61 | -0.65 (-3.06%) | 1,561,801 |
| 3 Aug 2023 | CNY | 21.5 | 21.78 | 21.16 | 21.26 | 21.26 | -0.73 (-3.32%) | 1,529,000 |
| 2 Aug 2023 | CNY | 21.16 | 22.2 | 21.16 | 21.99 | 21.99 | +0.78 (+3.68%) | 1,922,234 |
| 1 Aug 2023 | CNY | 21.5 | 21.54 | 21.16 | 21.21 | 21.21 | -0.35 (-1.62%) | 1,119,292 |
| 31 Jul 2023 | CNY | 21.56 | 22 | 21.48 | 21.56 | 21.56 | -0.14 (-0.65%) | 1,136,236 |
| 28 Jul 2023 | CNY | 21.77 | 22.27 | 21.25 | 21.7 | 21.7 | -0.17 (-0.78%) | 1,497,625 |
| 27 Jul 2023 | CNY | 21.18 | 22.16 | 21.18 | 21.87 | 21.87 | +0.62 (+2.92%) | 2,423,999 |
| 26 Jul 2023 | CNY | 21.19 | 21.52 | 20.8 | 21.25 | 21.25 | +0.23 (+1.09%) | 1,349,483 |
| 25 Jul 2023 | CNY | 20.59 | 21.13 | 20.59 | 21.02 | 21.02 | +0.63 (+3.09%) | 1,122,300 |
| 24 Jul 2023 | CNY | 20.21 | 20.59 | 20.21 | 20.39 | 20.39 | +0.02 (+0.10%) | 620,300 |
| 21 Jul 2023 | CNY | 20.3 | 20.93 | 20.3 | 20.37 | 20.37 | -0.12 (-0.59%) | 989,400 |
| 20 Jul 2023 | CNY | 21.2 | 21.29 | 20.38 | 20.49 | 20.49 | -0.7 (-3.30%) | 1,949,585 |
| 19 Jul 2023 | CNY | 21.41 | 21.74 | 21.08 | 21.19 | 21.19 | -0.39 (-1.81%) | 1,750,034 |
| 18 Jul 2023 | CNY | 21.65 | 21.89 | 21.45 | 21.58 | 21.58 | -0.26 (-1.19%) | 1,266,054 |
| 17 Jul 2023 | CNY | 22.02 | 22.29 | 21.33 | 21.84 | 21.84 | -0.08 (-0.36%) | 1,651,352 |
| 14 Jul 2023 | CNY | 22.67 | 22.74 | 21.4 | 21.92 | 21.92 | -0.93 (-4.07%) | 3,316,512 |
| 13 Jul 2023 | CNY | 22.6 | 23.1 | 22.13 | 22.85 | 22.85 | -0.12 (-0.52%) | 4,006,379 |
| 12 Jul 2023 | CNY | 21.8 | 23.33 | 21.55 | 22.97 | 22.97 | +0.88 (+3.98%) | 5,681,680 |
| 11 Jul 2023 | CNY | 22.33 | 22.51 | 21.79 | 22.09 | 22.09 | -0.76 (-3.33%) | 3,615,195 |
| 10 Jul 2023 | CNY | 22.13 | 23.42 | 21.32 | 22.85 | 22.85 | +0.81 (+3.68%) | 6,432,553 |
