| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 18.51 | 18.99 | 18.3 | 18.95 | 18.95 | +0.44 (+2.38%) | 459,550 |
| 16 Aug 2023 | CNY | 18.71 | 18.85 | 18.51 | 18.51 | 18.51 | -0.2 (-1.07%) | 265,500 |
| 15 Aug 2023 | CNY | 18.77 | 18.96 | 18.6 | 18.71 | 18.71 | -0.07 (-0.37%) | 405,698 |
| 14 Aug 2023 | CNY | 18.63 | 18.9 | 18.5 | 18.78 | 18.78 | +0.08 (+0.43%) | 475,100 |
| 11 Aug 2023 | CNY | 19.21 | 19.38 | 18.63 | 18.7 | 18.7 | -0.51 (-2.65%) | 1,044,800 |
| 10 Aug 2023 | CNY | 19.09 | 19.26 | 19.07 | 19.21 | 19.21 | +0.12 (+0.63%) | 470,200 |
| 9 Aug 2023 | CNY | 19.3 | 19.51 | 19.06 | 19.09 | 19.09 | -0.31 (-1.60%) | 792,750 |
| 8 Aug 2023 | CNY | 19.75 | 19.76 | 19.3 | 19.4 | 19.4 | -0.25 (-1.27%) | 889,050 |
| 7 Aug 2023 | CNY | 20.2 | 20.23 | 19.5 | 19.65 | 19.65 | -0.42 (-2.09%) | 1,433,883 |
| 4 Aug 2023 | CNY | 20.98 | 21.07 | 20.07 | 20.07 | 20.07 | -0.92 (-4.38%) | 2,618,700 |
| 3 Aug 2023 | CNY | 20.98 | 21.37 | 20.51 | 20.99 | 20.99 | -0.43 (-2.01%) | 2,721,279 |
| 2 Aug 2023 | CNY | 21.18 | 22.06 | 21 | 21.42 | 21.42 | 0.0 (0.0%) | 4,021,046 |
| 1 Aug 2023 | CNY | 20.2 | 22.4 | 20.09 | 21.42 | 21.42 | +0.91 (+4.44%) | 5,240,386 |
| 31 Jul 2023 | CNY | 20 | 20.81 | 20 | 20.51 | 20.51 | +0.65 (+3.27%) | 2,838,259 |
| 28 Jul 2023 | CNY | 19.89 | 19.9 | 19.51 | 19.86 | 19.86 | -0.03 (-0.15%) | 880,500 |
| 27 Jul 2023 | CNY | 19.83 | 20.26 | 19.7 | 19.89 | 19.89 | +0.04 (+0.20%) | 1,179,429 |
| 26 Jul 2023 | CNY | 19.67 | 20.2 | 19.67 | 19.85 | 19.85 | +0.12 (+0.61%) | 1,012,799 |
| 25 Jul 2023 | CNY | 19.45 | 19.73 | 19.34 | 19.73 | 19.73 | +0.28 (+1.44%) | 1,070,100 |
| 24 Jul 2023 | CNY | 19.64 | 19.74 | 19.42 | 19.45 | 19.45 | -0.1 (-0.51%) | 453,600 |
| 21 Jul 2023 | CNY | 19.7 | 19.93 | 19.51 | 19.55 | 19.55 | -0.1 (-0.51%) | 499,350 |
| 20 Jul 2023 | CNY | 19.91 | 20.18 | 19.63 | 19.65 | 19.65 | -0.26 (-1.31%) | 808,900 |
| 19 Jul 2023 | CNY | 19.78 | 19.97 | 19.57 | 19.91 | 19.91 | +0.05 (+0.25%) | 594,550 |
| 18 Jul 2023 | CNY | 19.84 | 20 | 19.77 | 19.86 | 19.86 | -0.07 (-0.35%) | 583,250 |
| 17 Jul 2023 | CNY | 20.03 | 20.04 | 19.51 | 19.93 | 19.93 | +0.02 (+0.10%) | 737,050 |
| 14 Jul 2023 | CNY | 20.2 | 20.2 | 19.8 | 19.91 | 19.91 | -0.28 (-1.39%) | 1,111,900 |
| 13 Jul 2023 | CNY | 20.25 | 20.42 | 19.78 | 20.19 | 20.19 | +0.07 (+0.35%) | 1,479,827 |
| 12 Jul 2023 | CNY | 20.19 | 20.58 | 20 | 20.12 | 20.12 | -0.06 (-0.30%) | 2,271,600 |
| 11 Jul 2023 | CNY | 20.25 | 20.35 | 19.95 | 20.18 | 20.18 | -0.07 (-0.35%) | 1,538,436 |
| 10 Jul 2023 | CNY | 19.48 | 20.26 | 19.31 | 20.25 | 20.25 | +0.72 (+3.69%) | 2,085,414 |
| 7 Jul 2023 | CNY | 20 | 20 | 19.42 | 19.53 | 19.53 | -0.54 (-2.69%) | 1,429,149 |
