| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 18.54 | 18.6 | 18.08 | 18.55 | 18.55 | +0.1 (+0.54%) | 12,771,295 |
| 21 Aug 2023 | CNY | 19.31 | 19.38 | 18.34 | 18.45 | 18.45 | -0.89 (-4.60%) | 22,116,126 |
| 18 Aug 2023 | CNY | 19.71 | 19.85 | 19.3 | 19.34 | 19.34 | -0.37 (-1.88%) | 8,057,080 |
| 17 Aug 2023 | CNY | 19.44 | 19.75 | 19.25 | 19.71 | 19.71 | +0.19 (+0.97%) | 6,465,783 |
| 16 Aug 2023 | CNY | 19.6 | 19.72 | 19.47 | 19.52 | 19.52 | -0.14 (-0.71%) | 6,614,744 |
| 15 Aug 2023 | CNY | 20.4 | 20.4 | 19.56 | 19.66 | 19.66 | -0.82 (-4.00%) | 18,216,015 |
| 14 Aug 2023 | CNY | 19.95 | 20.53 | 19.86 | 20.48 | 20.48 | +0.33 (+1.64%) | 13,064,285 |
| 11 Aug 2023 | CNY | 20.33 | 20.55 | 20.11 | 20.15 | 20.15 | -0.14 (-0.69%) | 11,007,592 |
| 10 Aug 2023 | CNY | 20.2 | 20.32 | 20.12 | 20.29 | 20.29 | +0.04 (+0.20%) | 7,748,900 |
| 9 Aug 2023 | CNY | 20.41 | 20.46 | 20.15 | 20.25 | 20.25 | -0.23 (-1.12%) | 7,869,192 |
| 8 Aug 2023 | CNY | 20.55 | 20.67 | 20.38 | 20.48 | 20.48 | -0.07 (-0.34%) | 9,310,331 |
| 7 Aug 2023 | CNY | 20.52 | 20.61 | 20.41 | 20.55 | 20.55 | +0.04 (+0.20%) | 7,501,277 |
| 4 Aug 2023 | CNY | 20.61 | 20.76 | 20.45 | 20.51 | 20.51 | +0.02 (+0.10%) | 9,562,651 |
| 3 Aug 2023 | CNY | 20.55 | 20.66 | 20.24 | 20.49 | 20.49 | -0.13 (-0.63%) | 13,076,900 |
| 2 Aug 2023 | CNY | 20.75 | 20.85 | 20.52 | 20.62 | 20.62 | -0.1 (-0.48%) | 8,215,825 |
| 1 Aug 2023 | CNY | 21.1 | 21.19 | 20.66 | 20.72 | 20.72 | -0.3 (-1.43%) | 14,672,176 |
| 31 Jul 2023 | CNY | 20.6 | 21.58 | 20.59 | 21.02 | 21.02 | +0.63 (+3.09%) | 31,207,136 |
| 28 Jul 2023 | CNY | 20.01 | 20.47 | 19.85 | 20.39 | 20.39 | +0.24 (+1.19%) | 17,820,963 |
| 27 Jul 2023 | CNY | 20.05 | 20.39 | 19.92 | 20.15 | 20.15 | +0.14 (+0.70%) | 16,404,365 |
| 26 Jul 2023 | CNY | 19.99 | 20.12 | 19.87 | 20.01 | 20.01 | +0.06 (+0.30%) | 8,827,664 |
| 25 Jul 2023 | CNY | 19.99 | 20.27 | 19.83 | 19.95 | 19.95 | +0.2 (+1.01%) | 16,182,768 |
| 24 Jul 2023 | CNY | 20.2 | 20.2 | 19.64 | 19.75 | 19.75 | -0.37 (-1.84%) | 13,170,455 |
| 21 Jul 2023 | CNY | 19.88 | 20.6 | 19.82 | 20.12 | 20.12 | +0.19 (+0.95%) | 12,895,293 |
| 20 Jul 2023 | CNY | 20.15 | 20.27 | 19.93 | 19.93 | 19.93 | -0.11 (-0.55%) | 7,006,999 |
| 19 Jul 2023 | CNY | 19.87 | 20.17 | 19.76 | 20.04 | 20.04 | +0.22 (+1.11%) | 8,880,775 |
| 18 Jul 2023 | CNY | 20 | 20 | 19.65 | 19.82 | 19.82 | -0.15 (-0.75%) | 9,495,045 |
| 17 Jul 2023 | CNY | 20.36 | 20.37 | 19.71 | 19.97 | 19.97 | -0.53 (-2.59%) | 15,482,200 |
| 14 Jul 2023 | CNY | 20.75 | 20.78 | 20.37 | 20.5 | 20.5 | -0.32 (-1.54%) | 8,264,303 |
| 13 Jul 2023 | CNY | 20.75 | 20.98 | 20.41 | 20.82 | 20.82 | +0.3 (+1.46%) | 12,366,141 |
| 12 Jul 2023 | CNY | 20.44 | 20.79 | 20.27 | 20.52 | 20.52 | +0.09 (+0.44%) | 12,505,650 |
