| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 18.95 | 19.06 | 18.8 | 19.06 | 19.06 | +0.1 (+0.53%) | 715,800 |
| 14 Aug 2023 | CNY | 18.78 | 18.96 | 18.3 | 18.96 | 18.96 | +0.18 (+0.96%) | 1,227,254 |
| 11 Aug 2023 | CNY | 19.16 | 19.25 | 18.67 | 18.78 | 18.78 | -0.21 (-1.11%) | 1,106,600 |
| 10 Aug 2023 | CNY | 18.78 | 19.09 | 18.74 | 18.99 | 18.99 | +0.24 (+1.28%) | 907,800 |
| 9 Aug 2023 | CNY | 19 | 19.04 | 18.63 | 18.75 | 18.75 | -0.36 (-1.88%) | 1,225,300 |
| 8 Aug 2023 | CNY | 19.13 | 19.23 | 18.9 | 19.11 | 19.11 | +0.05 (+0.26%) | 980,257 |
| 7 Aug 2023 | CNY | 19.16 | 19.19 | 18.9 | 19.06 | 19.06 | -0.09 (-0.47%) | 1,018,100 |
| 4 Aug 2023 | CNY | 19.11 | 19.27 | 18.88 | 19.15 | 19.15 | +0.1 (+0.52%) | 1,486,900 |
| 3 Aug 2023 | CNY | 19.27 | 19.31 | 18.98 | 19.05 | 19.05 | -0.24 (-1.24%) | 1,496,257 |
| 2 Aug 2023 | CNY | 19.43 | 19.43 | 19.14 | 19.29 | 19.29 | -0.14 (-0.72%) | 1,162,000 |
| 1 Aug 2023 | CNY | 19.31 | 19.55 | 18.82 | 19.43 | 19.43 | +0.11 (+0.57%) | 1,617,797 |
| 31 Jul 2023 | CNY | 19.52 | 19.61 | 19.27 | 19.32 | 19.32 | -0.12 (-0.62%) | 1,628,900 |
| 28 Jul 2023 | CNY | 19.54 | 19.54 | 19.1 | 19.44 | 19.44 | +0.04 (+0.21%) | 1,469,700 |
| 27 Jul 2023 | CNY | 19.44 | 20 | 19.36 | 19.4 | 19.4 | 0.0 (0.0%) | 2,187,700 |
| 26 Jul 2023 | CNY | 19.97 | 20 | 19.36 | 19.4 | 19.4 | -0.57 (-2.85%) | 1,877,600 |
| 25 Jul 2023 | CNY | 19.89 | 20.18 | 19.52 | 19.97 | 19.97 | +0.1 (+0.50%) | 2,920,300 |
| 24 Jul 2023 | CNY | 20.53 | 20.7 | 19.75 | 19.87 | 19.87 | -0.59 (-2.88%) | 3,008,485 |
| 21 Jul 2023 | CNY | 21.06 | 21.18 | 20.4 | 20.46 | 20.46 | -0.76 (-3.58%) | 3,389,484 |
| 20 Jul 2023 | CNY | 21.99 | 21.99 | 21.19 | 21.22 | 21.22 | -0.71 (-3.24%) | 2,904,500 |
| 19 Jul 2023 | CNY | 22.41 | 22.74 | 21.79 | 21.93 | 21.93 | -0.46 (-2.05%) | 3,387,200 |
| 18 Jul 2023 | CNY | 22 | 22.44 | 21.62 | 22.39 | 22.39 | +0.53 (+2.42%) | 3,889,854 |
| 17 Jul 2023 | CNY | 21.69 | 22.05 | 21.3 | 21.86 | 21.86 | +0.03 (+0.14%) | 2,752,000 |
| 14 Jul 2023 | CNY | 20.97 | 22.1 | 20.66 | 21.83 | 21.83 | +0.73 (+3.46%) | 4,510,385 |
| 13 Jul 2023 | CNY | 21.63 | 21.83 | 21.1 | 21.1 | 21.1 | -0.53 (-2.45%) | 2,737,860 |
| 12 Jul 2023 | CNY | 22.2 | 22.2 | 21.51 | 21.63 | 21.63 | -0.6 (-2.70%) | 3,826,204 |
| 11 Jul 2023 | CNY | 21.3 | 22.34 | 20.67 | 22.23 | 22.23 | +0.68 (+3.16%) | 6,935,665 |
| 10 Jul 2023 | CNY | 20.55 | 22.28 | 20.46 | 21.55 | 21.55 | +1 (+4.87%) | 4,840,766 |
| 7 Jul 2023 | CNY | 20.85 | 20.85 | 20.4 | 20.55 | 20.55 | -0.3 (-1.44%) | 1,746,600 |
| 6 Jul 2023 | CNY | 21.21 | 21.21 | 20.75 | 20.85 | 20.85 | -0.41 (-1.93%) | 2,641,600 |
| 5 Jul 2023 | CNY | 21.99 | 21.99 | 20.25 | 21.26 | 21.26 | -0.74 (-3.36%) | 5,164,600 |
