| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 20.59 | 20.67 | 19.33 | 19.34 | 19.34 | -1.36 (-6.57%) | 5,578,004 |
| 17 Aug 2023 | CNY | 21.3 | 21.6 | 20.42 | 20.7 | 20.7 | -0.41 (-1.94%) | 6,861,203 |
| 16 Aug 2023 | CNY | 21.75 | 22.83 | 20.9 | 21.11 | 21.11 | -0.93 (-4.22%) | 9,851,895 |
| 15 Aug 2023 | CNY | 20.65 | 23.09 | 20.15 | 22.04 | 22.04 | +1.35 (+6.52%) | 9,419,578 |
| 14 Aug 2023 | CNY | 21.29 | 21.29 | 20.04 | 20.69 | 20.69 | -0.34 (-1.62%) | 4,647,069 |
| 11 Aug 2023 | CNY | 20.01 | 21.39 | 20.01 | 21.03 | 21.03 | +0.96 (+4.78%) | 6,359,707 |
| 10 Aug 2023 | CNY | 20.27 | 20.4 | 20 | 20.07 | 20.07 | -0.3 (-1.47%) | 3,017,100 |
| 9 Aug 2023 | CNY | 19.5 | 20.5 | 19.45 | 20.37 | 20.37 | +0.57 (+2.88%) | 5,578,883 |
| 8 Aug 2023 | CNY | 18.83 | 20.35 | 18.55 | 19.8 | 19.8 | +0.98 (+5.21%) | 4,312,425 |
| 7 Aug 2023 | CNY | 19.59 | 19.59 | 18.74 | 18.82 | 18.82 | -0.75 (-3.83%) | 1,886,400 |
| 4 Aug 2023 | CNY | 19.81 | 19.93 | 19.56 | 19.57 | 19.57 | -0.19 (-0.96%) | 769,600 |
| 3 Aug 2023 | CNY | 19.41 | 19.83 | 19.34 | 19.76 | 19.76 | +0.35 (+1.80%) | 1,162,800 |
| 2 Aug 2023 | CNY | 19.83 | 19.83 | 19.34 | 19.41 | 19.41 | -0.25 (-1.27%) | 781,812 |
| 1 Aug 2023 | CNY | 19.79 | 19.88 | 19.58 | 19.66 | 19.66 | -0.12 (-0.61%) | 733,806 |
| 31 Jul 2023 | CNY | 19.8 | 19.9 | 19.7 | 19.78 | 19.78 | +0.04 (+0.20%) | 767,400 |
| 28 Jul 2023 | CNY | 19.69 | 19.77 | 19.56 | 19.74 | 19.74 | +0.12 (+0.61%) | 740,000 |
| 27 Jul 2023 | CNY | 19.67 | 19.76 | 19.61 | 19.62 | 19.62 | -0.05 (-0.25%) | 623,850 |
| 26 Jul 2023 | CNY | 19.64 | 19.76 | 19.6 | 19.67 | 19.67 | +0.01 (+0.05%) | 677,987 |
| 25 Jul 2023 | CNY | 19.65 | 19.67 | 19.45 | 19.66 | 19.66 | +0.1 (+0.51%) | 838,000 |
| 24 Jul 2023 | CNY | 19.2 | 19.73 | 19.03 | 19.56 | 19.56 | +0.28 (+1.45%) | 1,034,993 |
| 21 Jul 2023 | CNY | 19.04 | 19.4 | 18.94 | 19.28 | 19.28 | +0.24 (+1.26%) | 993,552 |
| 20 Jul 2023 | CNY | 19.09 | 19.24 | 18.98 | 19.04 | 19.04 | -0.05 (-0.26%) | 703,907 |
| 19 Jul 2023 | CNY | 19.27 | 19.38 | 19.03 | 19.09 | 19.09 | -0.18 (-0.93%) | 808,531 |
| 18 Jul 2023 | CNY | 19.36 | 19.44 | 19.25 | 19.27 | 19.27 | -0.18 (-0.93%) | 468,647 |
| 17 Jul 2023 | CNY | 19.48 | 19.48 | 19.17 | 19.45 | 19.45 | -0.1 (-0.51%) | 651,600 |
| 14 Jul 2023 | CNY | 19.47 | 19.59 | 19.3 | 19.55 | 19.55 | +0.08 (+0.41%) | 838,700 |
| 13 Jul 2023 | CNY | 19.17 | 19.49 | 19.17 | 19.47 | 19.47 | +0.28 (+1.46%) | 720,951 |
| 12 Jul 2023 | CNY | 19.55 | 19.58 | 19.19 | 19.19 | 19.19 | -0.27 (-1.39%) | 704,400 |
| 11 Jul 2023 | CNY | 19.27 | 19.46 | 19.16 | 19.46 | 19.46 | +0.19 (+0.99%) | 592,079 |
| 10 Jul 2023 | CNY | 19.3 | 19.52 | 19.2 | 19.27 | 19.27 | -0.03 (-0.16%) | 723,131 |
