| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 18.46 | 18.55 | 18.06 | 18.24 | 18.24 | -0.22 (-1.19%) | 1,977,373 |
| 8 Aug 2023 | CNY | 18.08 | 18.6 | 17.91 | 18.46 | 18.46 | +0.29 (+1.60%) | 3,216,704 |
| 7 Aug 2023 | CNY | 18 | 18.33 | 17.8 | 18.17 | 18.17 | +0.11 (+0.61%) | 3,527,807 |
| 4 Aug 2023 | CNY | 19.01 | 19.17 | 17.97 | 18.06 | 18.06 | -1.23 (-6.38%) | 6,573,139 |
| 3 Aug 2023 | CNY | 20.02 | 20.19 | 18.9 | 19.29 | 19.29 | -1.59 (-7.61%) | 7,921,506 |
| 2 Aug 2023 | CNY | 19.37 | 21.6 | 19.36 | 20.88 | 20.88 | +0.63 (+3.11%) | 9,139,008 |
| 1 Aug 2023 | CNY | 18.87 | 22.62 | 18.87 | 20.25 | 20.25 | +1.4 (+7.43%) | 8,918,937 |
| 31 Jul 2023 | CNY | 19.06 | 19.35 | 18.76 | 18.85 | 18.85 | -0.21 (-1.10%) | 923,390 |
| 28 Jul 2023 | CNY | 19.12 | 19.35 | 18.89 | 19.06 | 19.06 | -0.09 (-0.47%) | 814,222 |
| 27 Jul 2023 | CNY | 19.06 | 19.36 | 18.84 | 19.15 | 19.15 | +0.06 (+0.31%) | 1,169,630 |
| 26 Jul 2023 | CNY | 18.9 | 19.4 | 18.79 | 19.09 | 19.09 | +0.19 (+1.01%) | 1,553,675 |
| 25 Jul 2023 | CNY | 18.39 | 19.01 | 18.33 | 18.9 | 18.9 | +0.72 (+3.96%) | 1,938,435 |
| 24 Jul 2023 | CNY | 18.4 | 18.48 | 18.02 | 18.18 | 18.18 | +0.06 (+0.33%) | 373,475 |
| 21 Jul 2023 | CNY | 18.24 | 18.38 | 18 | 18.12 | 18.12 | -0.07 (-0.38%) | 588,969 |
| 20 Jul 2023 | CNY | 18.39 | 18.55 | 18.16 | 18.19 | 18.19 | -0.18 (-0.98%) | 489,450 |
| 19 Jul 2023 | CNY | 18.38 | 18.57 | 18.11 | 18.37 | 18.37 | -0.04 (-0.22%) | 545,885 |
| 18 Jul 2023 | CNY | 18.84 | 18.84 | 18.29 | 18.41 | 18.41 | -0.06 (-0.32%) | 736,090 |
| 17 Jul 2023 | CNY | 18.25 | 18.48 | 18.13 | 18.47 | 18.47 | +0.24 (+1.32%) | 684,814 |
| 14 Jul 2023 | CNY | 18.38 | 18.4 | 18.15 | 18.23 | 18.23 | -0.01 (-0.05%) | 340,798 |
| 13 Jul 2023 | CNY | 18 | 18.28 | 17.94 | 18.24 | 18.24 | +0.24 (+1.33%) | 586,594 |
| 12 Jul 2023 | CNY | 17.9 | 18.11 | 17.82 | 18 | 18 | +0.09 (+0.50%) | 494,600 |
| 11 Jul 2023 | CNY | 17.83 | 17.94 | 17.69 | 17.91 | 17.91 | +0.12 (+0.67%) | 296,437 |
| 10 Jul 2023 | CNY | 17.84 | 18 | 17.7 | 17.79 | 17.79 | -0.06 (-0.34%) | 274,843 |
| 7 Jul 2023 | CNY | 17.72 | 17.95 | 17.72 | 17.85 | 17.85 | -0.05 (-0.28%) | 311,775 |
| 6 Jul 2023 | CNY | 17.79 | 18.06 | 17.75 | 17.9 | 17.9 | +0.14 (+0.79%) | 335,510 |
| 5 Jul 2023 | CNY | 18.04 | 18.04 | 17.66 | 17.76 | 17.76 | -0.11 (-0.62%) | 298,900 |
| 4 Jul 2023 | CNY | 17.75 | 17.92 | 17.63 | 17.87 | 17.87 | +0.15 (+0.85%) | 471,173 |
| 3 Jul 2023 | CNY | 17.97 | 18.14 | 17.56 | 17.72 | 17.72 | -0.1 (-0.56%) | 681,123 |
| 30 Jun 2023 | CNY | 17.38 | 17.93 | 17.38 | 17.82 | 17.82 | +0.42 (+2.41%) | 1,118,828 |
| 29 Jun 2023 | CNY | 17.12 | 17.5 | 17.08 | 17.4 | 17.4 | +0.32 (+1.87%) | 926,643 |
