| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 19.78 | 20.11 | 19.7 | 19.98 | 19.98 | +0.16 (+0.81%) | 3,381,120 |
| 18 Aug 2023 | CNY | 19.52 | 20.06 | 19.49 | 19.82 | 19.82 | +0.18 (+0.92%) | 3,455,745 |
| 17 Aug 2023 | CNY | 19.4 | 19.65 | 19.18 | 19.64 | 19.64 | +0.28 (+1.45%) | 1,665,355 |
| 16 Aug 2023 | CNY | 19.3 | 19.88 | 19.28 | 19.36 | 19.36 | -0.02 (-0.10%) | 1,484,500 |
| 15 Aug 2023 | CNY | 19.52 | 19.73 | 19.28 | 19.38 | 19.38 | -0.14 (-0.72%) | 1,193,301 |
| 14 Aug 2023 | CNY | 19.63 | 19.77 | 19.17 | 19.52 | 19.52 | -0.21 (-1.06%) | 1,520,984 |
| 11 Aug 2023 | CNY | 19.8 | 19.92 | 19.63 | 19.73 | 19.73 | -0.2 (-1.00%) | 1,566,919 |
| 10 Aug 2023 | CNY | 19.54 | 19.95 | 19.47 | 19.93 | 19.93 | +0.38 (+1.94%) | 2,640,891 |
| 9 Aug 2023 | CNY | 19.6 | 19.72 | 19.48 | 19.55 | 19.55 | -0.15 (-0.76%) | 1,192,132 |
| 8 Aug 2023 | CNY | 19.38 | 19.73 | 19.27 | 19.7 | 19.7 | +0.31 (+1.60%) | 2,124,531 |
| 7 Aug 2023 | CNY | 19.28 | 19.41 | 19.17 | 19.39 | 19.39 | +0.1 (+0.52%) | 886,654 |
| 4 Aug 2023 | CNY | 19.35 | 19.44 | 19.24 | 19.29 | 19.29 | -0.11 (-0.57%) | 956,250 |
| 3 Aug 2023 | CNY | 19.3 | 19.4 | 19.21 | 19.4 | 19.4 | +0.08 (+0.41%) | 669,958 |
| 2 Aug 2023 | CNY | 19.26 | 19.33 | 19.12 | 19.32 | 19.32 | -0.03 (-0.16%) | 1,001,134 |
| 1 Aug 2023 | CNY | 19.5 | 19.5 | 19.3 | 19.35 | 19.35 | -0.12 (-0.62%) | 1,125,419 |
| 31 Jul 2023 | CNY | 19.58 | 19.58 | 19.45 | 19.47 | 19.47 | -0.03 (-0.15%) | 1,453,300 |
| 28 Jul 2023 | CNY | 19.4 | 19.66 | 19.4 | 19.5 | 19.5 | +0.11 (+0.57%) | 1,453,144 |
| 27 Jul 2023 | CNY | 19.7 | 19.77 | 19.37 | 19.39 | 19.39 | -0.37 (-1.87%) | 2,186,253 |
| 26 Jul 2023 | CNY | 20 | 20 | 19.68 | 19.76 | 19.76 | -0.3 (-1.50%) | 2,580,837 |
| 25 Jul 2023 | CNY | 20.11 | 20.15 | 19.85 | 20.06 | 20.06 | -0.13 (-0.64%) | 4,245,768 |
| 24 Jul 2023 | CNY | 19.7 | 20.36 | 19.32 | 20.19 | 20.19 | +0.32 (+1.61%) | 5,963,416 |
| 21 Jul 2023 | CNY | 19.3 | 20.08 | 19.29 | 19.87 | 19.87 | +0.57 (+2.95%) | 5,305,841 |
| 20 Jul 2023 | CNY | 19.7 | 19.8 | 19.27 | 19.3 | 19.3 | -0.6 (-3.02%) | 3,502,817 |
| 19 Jul 2023 | CNY | 19.18 | 20.1 | 19.12 | 19.9 | 19.9 | +0.57 (+2.95%) | 6,027,731 |
| 18 Jul 2023 | CNY | 19.66 | 19.74 | 19.15 | 19.33 | 19.33 | -0.84 (-4.16%) | 5,514,743 |
| 17 Jul 2023 | CNY | 19.34 | 20.89 | 19.2 | 20.17 | 20.17 | +1.11 (+5.82%) | 8,391,533 |
| 14 Jul 2023 | CNY | 18.9 | 19.08 | 18.78 | 19.06 | 19.06 | +0.15 (+0.79%) | 1,396,006 |
| 13 Jul 2023 | CNY | 18.68 | 18.97 | 18.62 | 18.91 | 18.91 | +0.22 (+1.18%) | 832,220 |
| 12 Jul 2023 | CNY | 18.88 | 18.88 | 18.69 | 18.69 | 18.69 | -0.17 (-0.90%) | 508,600 |
| 11 Jul 2023 | CNY | 18.8 | 18.87 | 18.77 | 18.86 | 18.86 | +0.03 (+0.16%) | 556,353 |
