| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 18.66 | 19.15 | 18.63 | 18.93 | 18.93 | +0.19 (+1.01%) | 4,122,337 |
| 14 Aug 2023 | CNY | 18.43 | 18.77 | 18.33 | 18.74 | 18.74 | +0.21 (+1.13%) | 2,566,148 |
| 11 Aug 2023 | CNY | 18.9 | 18.9 | 18.51 | 18.53 | 18.53 | -0.29 (-1.54%) | 2,100,157 |
| 10 Aug 2023 | CNY | 18.7 | 18.9 | 18.6 | 18.82 | 18.82 | +0.12 (+0.64%) | 1,737,866 |
| 9 Aug 2023 | CNY | 18.63 | 18.81 | 18.59 | 18.7 | 18.7 | +0.01 (+0.05%) | 1,544,600 |
| 8 Aug 2023 | CNY | 18.72 | 18.83 | 18.61 | 18.69 | 18.69 | -0.11 (-0.59%) | 1,486,401 |
| 7 Aug 2023 | CNY | 18.79 | 18.87 | 18.6 | 18.8 | 18.8 | +0.02 (+0.11%) | 2,983,143 |
| 4 Aug 2023 | CNY | 18.79 | 18.92 | 18.7 | 18.78 | 18.78 | +0.07 (+0.37%) | 1,959,803 |
| 3 Aug 2023 | CNY | 18.78 | 18.85 | 18.62 | 18.71 | 18.71 | -0.03 (-0.16%) | 1,604,800 |
| 2 Aug 2023 | CNY | 18.99 | 19.05 | 18.71 | 18.74 | 18.74 | -0.23 (-1.21%) | 2,392,609 |
| 1 Aug 2023 | CNY | 18.88 | 18.99 | 18.74 | 18.97 | 18.97 | +0.15 (+0.80%) | 3,384,956 |
| 31 Jul 2023 | CNY | 18.83 | 18.89 | 18.7 | 18.82 | 18.82 | +0.05 (+0.27%) | 2,913,000 |
| 28 Jul 2023 | CNY | 18.62 | 18.79 | 18.51 | 18.77 | 18.77 | +0.16 (+0.86%) | 3,624,528 |
| 27 Jul 2023 | CNY | 18.53 | 18.71 | 18.51 | 18.61 | 18.61 | +0.02 (+0.11%) | 2,412,213 |
| 26 Jul 2023 | CNY | 18.29 | 18.65 | 18.21 | 18.59 | 18.59 | +0.3 (+1.64%) | 5,911,300 |
| 25 Jul 2023 | CNY | 18.21 | 18.35 | 18.12 | 18.29 | 18.29 | +0.13 (+0.72%) | 5,267,611 |
| 24 Jul 2023 | CNY | 18.07 | 18.24 | 18.02 | 18.16 | 18.16 | +0.06 (+0.33%) | 1,483,520 |
| 21 Jul 2023 | CNY | 18.06 | 18.17 | 18.01 | 18.1 | 18.1 | -0.02 (-0.11%) | 3,418,564 |
| 20 Jul 2023 | CNY | 18.43 | 18.53 | 18.06 | 18.12 | 18.12 | -0.29 (-1.58%) | 4,722,800 |
| 19 Jul 2023 | CNY | 18.15 | 18.48 | 18.13 | 18.41 | 18.41 | +0.26 (+1.43%) | 4,267,010 |
| 18 Jul 2023 | CNY | 18.4 | 18.49 | 18.13 | 18.15 | 18.15 | -0.19 (-1.04%) | 4,071,900 |
| 17 Jul 2023 | CNY | 18.88 | 18.88 | 18.27 | 18.34 | 18.34 | -0.49 (-2.60%) | 6,236,490 |
| 14 Jul 2023 | CNY | 18.82 | 18.94 | 18.78 | 18.83 | 18.83 | -0.05 (-0.26%) | 1,177,400 |
| 13 Jul 2023 | CNY | 18.67 | 18.95 | 18.67 | 18.88 | 18.88 | +0.11 (+0.59%) | 1,809,064 |
| 12 Jul 2023 | CNY | 18.81 | 18.83 | 18.59 | 18.77 | 18.77 | -0.19 (-1.00%) | 1,799,550 |
| 11 Jul 2023 | CNY | 19.09 | 19.18 | 18.87 | 18.96 | 18.96 | -0.16 (-0.84%) | 2,054,615 |
| 10 Jul 2023 | CNY | 18.89 | 19.18 | 18.79 | 19.12 | 19.12 | +0.24 (+1.27%) | 2,460,500 |
| 7 Jul 2023 | CNY | 18.62 | 18.89 | 18.58 | 18.88 | 18.88 | +0.23 (+1.23%) | 1,572,115 |
| 6 Jul 2023 | CNY | 18.81 | 18.81 | 18.57 | 18.65 | 18.65 | -0.14 (-0.75%) | 2,022,600 |
| 5 Jul 2023 | CNY | 18.76 | 18.89 | 18.72 | 18.79 | 18.79 | -0.01 (-0.05%) | 1,407,078 |
