| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 21.5 | 21.5 | 19.47 | 19.47 | 19.47 | -2.45 (-11.18%) | 12,019,861 |
| 17 Aug 2023 | CNY | 21.1 | 22.24 | 20.81 | 21.92 | 21.92 | +0.37 (+1.72%) | 11,983,351 |
| 16 Aug 2023 | CNY | 21.7 | 22.87 | 21.08 | 21.55 | 21.55 | -0.89 (-3.97%) | 12,751,893 |
| 15 Aug 2023 | CNY | 20.51 | 23.9 | 20.23 | 22.44 | 22.44 | +1.59 (+7.63%) | 17,115,959 |
| 14 Aug 2023 | CNY | 19 | 22.14 | 19 | 20.85 | 20.85 | +1.4 (+7.20%) | 8,921,417 |
| 11 Aug 2023 | CNY | 19.05 | 19.86 | 18.83 | 19.45 | 19.45 | +0.5 (+2.64%) | 3,487,226 |
| 10 Aug 2023 | CNY | 19.15 | 19.5 | 18.88 | 18.95 | 18.95 | -0.25 (-1.30%) | 2,175,575 |
| 9 Aug 2023 | CNY | 18.9 | 19.66 | 18.77 | 19.2 | 19.2 | +0.3 (+1.59%) | 2,409,891 |
| 8 Aug 2023 | CNY | 18.72 | 19.07 | 18.5 | 18.9 | 18.9 | +0.08 (+0.43%) | 1,362,991 |
| 7 Aug 2023 | CNY | 19.11 | 19.3 | 18.65 | 18.82 | 18.82 | -0.36 (-1.88%) | 1,506,453 |
| 4 Aug 2023 | CNY | 19.88 | 20.02 | 19.17 | 19.18 | 19.18 | -0.77 (-3.86%) | 2,296,800 |
| 3 Aug 2023 | CNY | 19.23 | 20.09 | 19.07 | 19.95 | 19.95 | +0.7 (+3.64%) | 2,519,200 |
| 2 Aug 2023 | CNY | 18.91 | 19.33 | 18.66 | 19.25 | 19.25 | +0.34 (+1.80%) | 1,637,255 |
| 1 Aug 2023 | CNY | 19.12 | 19.21 | 18.85 | 18.91 | 18.91 | -0.23 (-1.20%) | 1,098,010 |
| 31 Jul 2023 | CNY | 19.5 | 19.8 | 19.1 | 19.14 | 19.14 | -0.54 (-2.74%) | 1,584,300 |
| 28 Jul 2023 | CNY | 19.42 | 19.79 | 19.37 | 19.68 | 19.68 | +0.32 (+1.65%) | 1,925,103 |
| 27 Jul 2023 | CNY | 19.31 | 19.65 | 19.17 | 19.36 | 19.36 | +0.05 (+0.26%) | 1,609,461 |
| 26 Jul 2023 | CNY | 19.09 | 19.43 | 19.03 | 19.31 | 19.31 | +0.21 (+1.10%) | 1,270,242 |
| 25 Jul 2023 | CNY | 19.2 | 19.28 | 18.88 | 19.1 | 19.1 | +0.05 (+0.26%) | 1,266,700 |
| 24 Jul 2023 | CNY | 19.12 | 19.35 | 18.82 | 19.05 | 19.05 | +0.02 (+0.11%) | 1,341,214 |
| 21 Jul 2023 | CNY | 18.83 | 19.34 | 18.59 | 19.03 | 19.03 | +0.26 (+1.39%) | 2,059,100 |
| 20 Jul 2023 | CNY | 18.55 | 18.93 | 18.49 | 18.77 | 18.77 | +0.22 (+1.19%) | 1,153,050 |
| 19 Jul 2023 | CNY | 18.44 | 18.67 | 18.33 | 18.55 | 18.55 | +0.11 (+0.60%) | 729,040 |
| 18 Jul 2023 | CNY | 18.75 | 18.75 | 18.3 | 18.44 | 18.44 | -0.06 (-0.32%) | 609,800 |
| 17 Jul 2023 | CNY | 18.51 | 18.55 | 18.29 | 18.5 | 18.5 | -0.07 (-0.38%) | 817,453 |
| 14 Jul 2023 | CNY | 18.72 | 18.75 | 18.48 | 18.57 | 18.57 | -0.19 (-1.01%) | 716,275 |
| 13 Jul 2023 | CNY | 18.64 | 18.8 | 18.39 | 18.76 | 18.76 | +0.26 (+1.41%) | 880,874 |
| 12 Jul 2023 | CNY | 18.58 | 18.74 | 18.4 | 18.5 | 18.5 | -0.09 (-0.48%) | 565,757 |
| 11 Jul 2023 | CNY | 18.64 | 18.65 | 18.4 | 18.59 | 18.59 | -0.05 (-0.27%) | 464,548 |
| 10 Jul 2023 | CNY | 18.55 | 18.72 | 18.33 | 18.64 | 18.64 | +0.14 (+0.76%) | 729,500 |
