| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 20.4 | 21.1 | 20.4 | 20.84 | 20.84 | -0.15 (-0.71%) | 3,430,649 |
| 16 Aug 2023 | CNY | 21.55 | 21.7 | 20.7 | 20.99 | 20.99 | -0.27 (-1.27%) | 5,012,959 |
| 15 Aug 2023 | CNY | 20.55 | 22.55 | 20.45 | 21.26 | 21.26 | +0.46 (+2.21%) | 6,946,263 |
| 14 Aug 2023 | CNY | 20.7 | 21.18 | 20.23 | 20.8 | 20.8 | -0.19 (-0.91%) | 4,122,765 |
| 11 Aug 2023 | CNY | 20.58 | 21.25 | 20.41 | 20.99 | 20.99 | +0.22 (+1.06%) | 4,995,842 |
| 10 Aug 2023 | CNY | 20.37 | 21.09 | 20.01 | 20.77 | 20.77 | +0.29 (+1.42%) | 4,816,414 |
| 9 Aug 2023 | CNY | 20.49 | 21.12 | 20.1 | 20.48 | 20.48 | -0.01 (-0.05%) | 4,033,557 |
| 8 Aug 2023 | CNY | 20.81 | 21 | 20.29 | 20.49 | 20.49 | -0.53 (-2.52%) | 3,892,659 |
| 7 Aug 2023 | CNY | 19.3 | 21.47 | 19.1 | 21.02 | 21.02 | +1.62 (+8.35%) | 8,226,836 |
| 4 Aug 2023 | CNY | 20.06 | 20.3 | 19.4 | 19.4 | 19.4 | -0.82 (-4.06%) | 5,141,100 |
| 3 Aug 2023 | CNY | 19.46 | 20.56 | 19.33 | 20.22 | 20.22 | +0.63 (+3.22%) | 5,361,788 |
| 2 Aug 2023 | CNY | 19.52 | 19.62 | 19.41 | 19.59 | 19.59 | +0.07 (+0.36%) | 1,163,600 |
| 1 Aug 2023 | CNY | 19.44 | 19.67 | 19.34 | 19.52 | 19.52 | +0.08 (+0.41%) | 1,407,018 |
| 31 Jul 2023 | CNY | 19.3 | 19.52 | 19.3 | 19.44 | 19.44 | +0.26 (+1.36%) | 1,384,281 |
| 28 Jul 2023 | CNY | 19.24 | 19.36 | 18.98 | 19.18 | 19.18 | -0.13 (-0.67%) | 1,980,247 |
| 27 Jul 2023 | CNY | 19.64 | 19.75 | 19.22 | 19.31 | 19.31 | -0.49 (-2.47%) | 2,317,640 |
| 26 Jul 2023 | CNY | 19.23 | 19.95 | 19.14 | 19.8 | 19.8 | +0.53 (+2.75%) | 4,367,183 |
| 25 Jul 2023 | CNY | 19.3 | 19.46 | 19.15 | 19.27 | 19.27 | -0.13 (-0.67%) | 2,134,290 |
| 24 Jul 2023 | CNY | 19.23 | 19.64 | 19.04 | 19.4 | 19.4 | +0.11 (+0.57%) | 2,541,497 |
| 21 Jul 2023 | CNY | 18.46 | 19.82 | 18.41 | 19.29 | 19.29 | +0.79 (+4.27%) | 4,969,552 |
| 20 Jul 2023 | CNY | 18.78 | 18.91 | 18.5 | 18.5 | 18.5 | -0.29 (-1.54%) | 1,101,081 |
| 19 Jul 2023 | CNY | 18.88 | 18.95 | 18.61 | 18.79 | 18.79 | +0.11 (+0.59%) | 923,201 |
| 18 Jul 2023 | CNY | 18.58 | 18.71 | 18.51 | 18.68 | 18.68 | +0.1 (+0.54%) | 648,700 |
| 17 Jul 2023 | CNY | 18.87 | 18.87 | 18.49 | 18.58 | 18.58 | -0.06 (-0.32%) | 1,098,689 |
| 14 Jul 2023 | CNY | 18.48 | 18.8 | 18.32 | 18.64 | 18.64 | +0.22 (+1.19%) | 1,711,900 |
| 13 Jul 2023 | CNY | 18.34 | 18.51 | 18.33 | 18.42 | 18.42 | +0.09 (+0.49%) | 665,486 |
| 12 Jul 2023 | CNY | 18.49 | 18.54 | 18.33 | 18.33 | 18.33 | -0.16 (-0.87%) | 726,486 |
| 11 Jul 2023 | CNY | 18.25 | 18.5 | 18.25 | 18.49 | 18.49 | +0.24 (+1.32%) | 903,400 |
| 10 Jul 2023 | CNY | 18.25 | 18.38 | 18.19 | 18.25 | 18.25 | +0.07 (+0.39%) | 619,300 |
| 7 Jul 2023 | CNY | 18.38 | 18.4 | 18.1 | 18.18 | 18.18 | -0.17 (-0.93%) | 760,481 |
