| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 17.46 | 17.5 | 17.06 | 17.41 | 17.41 | +0.02 (+0.12%) | 1,142,853 |
| 11 Aug 2023 | CNY | 17.52 | 17.8 | 17.35 | 17.39 | 17.39 | -0.12 (-0.69%) | 1,230,657 |
| 10 Aug 2023 | CNY | 17.46 | 17.57 | 17.23 | 17.51 | 17.51 | +0.09 (+0.52%) | 1,112,241 |
| 9 Aug 2023 | CNY | 17.38 | 17.56 | 17.27 | 17.42 | 17.42 | -0.13 (-0.74%) | 1,469,052 |
| 8 Aug 2023 | CNY | 17.98 | 17.98 | 17.48 | 17.55 | 17.55 | -0.33 (-1.85%) | 2,024,380 |
| 7 Aug 2023 | CNY | 17.87 | 18.04 | 17.85 | 17.88 | 17.88 | -0.03 (-0.17%) | 1,380,700 |
| 4 Aug 2023 | CNY | 17.93 | 18.04 | 17.83 | 17.91 | 17.91 | +0.01 (+0.06%) | 1,058,612 |
| 3 Aug 2023 | CNY | 18.02 | 18.08 | 17.85 | 17.9 | 17.9 | -0.11 (-0.61%) | 1,005,530 |
| 2 Aug 2023 | CNY | 17.86 | 18.14 | 17.67 | 18.01 | 18.01 | +0.08 (+0.45%) | 1,603,977 |
| 1 Aug 2023 | CNY | 17.98 | 17.99 | 17.78 | 17.93 | 17.93 | +0.04 (+0.22%) | 1,253,650 |
| 31 Jul 2023 | CNY | 18 | 18.07 | 17.8 | 17.89 | 17.89 | 0.0 (0.0%) | 1,499,930 |
| 28 Jul 2023 | CNY | 17.79 | 17.96 | 17.6 | 17.89 | 17.89 | +0.07 (+0.39%) | 1,369,777 |
| 27 Jul 2023 | CNY | 17.91 | 18.12 | 17.77 | 17.82 | 17.82 | -0.13 (-0.72%) | 1,452,510 |
| 26 Jul 2023 | CNY | 18.21 | 18.36 | 17.83 | 17.95 | 17.95 | -0.26 (-1.43%) | 1,805,340 |
| 25 Jul 2023 | CNY | 17.85 | 18.25 | 17.85 | 18.21 | 18.21 | +0.37 (+2.07%) | 2,290,880 |
| 24 Jul 2023 | CNY | 18.05 | 18.19 | 17.73 | 17.84 | 17.84 | -0.19 (-1.05%) | 2,594,250 |
| 21 Jul 2023 | CNY | 18.66 | 19.06 | 17.96 | 18.03 | 18.03 | -0.84 (-4.45%) | 3,393,170 |
| 20 Jul 2023 | CNY | 19.93 | 19.95 | 18.75 | 18.87 | 18.87 | -0.94 (-4.75%) | 6,370,537 |
| 19 Jul 2023 | CNY | 22.41 | 22.99 | 19.57 | 19.81 | 19.81 | -2.85 (-12.58%) | 11,469,708 |
| 18 Jul 2023 | CNY | 22.3 | 23.09 | 21.96 | 22.66 | 22.66 | +0.45 (+2.03%) | 2,332,382 |
| 17 Jul 2023 | CNY | 21.76 | 22.45 | 21.6 | 22.21 | 22.21 | +0.33 (+1.51%) | 1,568,067 |
| 14 Jul 2023 | CNY | 21.96 | 22.15 | 21.81 | 21.88 | 21.88 | -0.08 (-0.36%) | 1,197,461 |
| 13 Jul 2023 | CNY | 22.28 | 22.28 | 21.85 | 21.96 | 21.96 | -0.26 (-1.17%) | 1,797,770 |
| 12 Jul 2023 | CNY | 21.98 | 22.44 | 21.7 | 22.22 | 22.22 | +0.28 (+1.28%) | 2,511,120 |
| 11 Jul 2023 | CNY | 21.63 | 21.96 | 21.35 | 21.94 | 21.94 | +0.41 (+1.90%) | 1,361,440 |
| 10 Jul 2023 | CNY | 21.8 | 21.93 | 21.38 | 21.53 | 21.53 | -0.23 (-1.06%) | 2,115,430 |
| 7 Jul 2023 | CNY | 21.79 | 22.14 | 21.73 | 21.76 | 21.76 | -0.22 (-1.00%) | 1,676,631 |
| 6 Jul 2023 | CNY | 22.1 | 22.35 | 21.69 | 21.98 | 21.98 | +0.15 (+0.69%) | 2,123,112 |
| 5 Jul 2023 | CNY | 21.78 | 22.22 | 21.6 | 21.83 | 21.83 | -0.01 (-0.05%) | 2,795,489 |
| 4 Jul 2023 | CNY | 21.86 | 22.3 | 21.66 | 21.84 | 21.84 | -0.46 (-2.06%) | 3,644,451 |
