| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 23.04 | 23.42 | 22.42 | 23.4 | 23.4 | -0.02 (-0.09%) | 8,498,240 |
| 16 Aug 2023 | CNY | 22.11 | 23.88 | 21.57 | 23.42 | 23.42 | +1.32 (+5.97%) | 12,298,022 |
| 15 Aug 2023 | CNY | 22.33 | 22.33 | 21.81 | 22.1 | 22.1 | -0.17 (-0.76%) | 3,977,524 |
| 14 Aug 2023 | CNY | 21 | 22.33 | 20.79 | 22.27 | 22.27 | +0.27 (+1.23%) | 5,202,885 |
| 11 Aug 2023 | CNY | 22.46 | 23.19 | 22 | 22 | 22 | -0.2 (-0.90%) | 6,339,046 |
| 10 Aug 2023 | CNY | 22.2 | 22.95 | 22.12 | 22.2 | 22.2 | -0.4 (-1.77%) | 6,186,317 |
| 9 Aug 2023 | CNY | 22.81 | 23.99 | 22.46 | 22.6 | 22.6 | -0.39 (-1.70%) | 8,609,764 |
| 8 Aug 2023 | CNY | 23 | 23.99 | 22.87 | 22.99 | 22.99 | +0.13 (+0.57%) | 8,347,131 |
| 7 Aug 2023 | CNY | 24.44 | 24.44 | 22.7 | 22.86 | 22.86 | -2.1 (-8.41%) | 11,561,193 |
| 4 Aug 2023 | CNY | 24.21 | 25.48 | 23.85 | 24.96 | 24.96 | +0.83 (+3.44%) | 14,757,324 |
| 3 Aug 2023 | CNY | 23.9 | 25.1 | 23.32 | 24.13 | 24.13 | +0.24 (+1.00%) | 11,722,635 |
| 2 Aug 2023 | CNY | 23.94 | 25.14 | 23.53 | 23.89 | 23.89 | +0.26 (+1.10%) | 10,931,613 |
| 1 Aug 2023 | CNY | 25.5 | 25.5 | 23.4 | 23.63 | 23.63 | -1.98 (-7.73%) | 14,218,828 |
| 31 Jul 2023 | CNY | 24.12 | 26.5 | 23.83 | 25.61 | 25.61 | +1.61 (+6.71%) | 18,092,296 |
| 28 Jul 2023 | CNY | 26.29 | 27.32 | 23.82 | 24 | 24 | -2.86 (-10.65%) | 19,135,447 |
| 27 Jul 2023 | CNY | 27.74 | 31.55 | 26.8 | 26.86 | 26.86 | -3.79 (-12.37%) | 23,813,352 |
| 26 Jul 2023 | CNY | 26.18 | 31.31 | 26.05 | 30.65 | 30.65 | +3.5 (+12.89%) | 24,347,120 |
| 25 Jul 2023 | CNY | 22.5 | 28.5 | 22.2 | 27.15 | 27.15 | +2.99 (+12.38%) | 22,951,495 |
| 24 Jul 2023 | CNY | 23.5 | 25.49 | 22.27 | 24.16 | 24.16 | +0.21 (+0.88%) | 20,868,113 |
| 21 Jul 2023 | CNY | 22.22 | 24.53 | 21.73 | 23.95 | 23.95 | +1.06 (+4.63%) | 19,800,232 |
| 20 Jul 2023 | CNY | 22.67 | 23.47 | 21.97 | 22.89 | 22.89 | -0.84 (-3.54%) | 15,615,020 |
| 19 Jul 2023 | CNY | 20.52 | 24.31 | 20.52 | 23.73 | 23.73 | +3.47 (+17.13%) | 21,591,651 |
| 18 Jul 2023 | CNY | 20.17 | 20.59 | 19.56 | 20.26 | 20.26 | +0.08 (+0.40%) | 5,474,820 |
| 17 Jul 2023 | CNY | 19.5 | 20.8 | 19.35 | 20.18 | 20.18 | +0.62 (+3.17%) | 7,981,020 |
| 14 Jul 2023 | CNY | 19.44 | 19.77 | 19.2 | 19.56 | 19.56 | +0.14 (+0.72%) | 3,244,170 |
| 13 Jul 2023 | CNY | 19.22 | 19.94 | 19.14 | 19.42 | 19.42 | +0.38 (+2.00%) | 4,729,192 |
| 12 Jul 2023 | CNY | 19.39 | 19.52 | 18.96 | 19.04 | 19.04 | -0.39 (-2.01%) | 3,421,609 |
| 11 Jul 2023 | CNY | 19.65 | 19.75 | 19.17 | 19.43 | 19.43 | -0.29 (-1.47%) | 3,911,620 |
| 10 Jul 2023 | CNY | 19.61 | 19.85 | 19.48 | 19.72 | 19.72 | +0.14 (+0.72%) | 3,673,674 |
| 7 Jul 2023 | CNY | 20.5 | 20.88 | 19.58 | 19.58 | 19.58 | -1.09 (-5.27%) | 5,988,430 |
