| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 18.22 | 18.52 | 18.18 | 18.41 | 18.41 | +0.05 (+0.27%) | 5,238,167 |
| 11 Aug 2023 | CNY | 18.48 | 18.6 | 18.34 | 18.36 | 18.36 | -0.11 (-0.60%) | 5,553,811 |
| 10 Aug 2023 | CNY | 18.65 | 18.74 | 18.42 | 18.47 | 18.47 | -0.23 (-1.23%) | 6,085,142 |
| 9 Aug 2023 | CNY | 18.62 | 18.84 | 18.51 | 18.7 | 18.7 | +0.03 (+0.16%) | 6,592,400 |
| 8 Aug 2023 | CNY | 18.57 | 18.72 | 18.39 | 18.67 | 18.67 | +0.03 (+0.16%) | 6,973,646 |
| 7 Aug 2023 | CNY | 18.79 | 18.8 | 18.45 | 18.64 | 18.64 | -0.15 (-0.80%) | 8,657,241 |
| 4 Aug 2023 | CNY | 18.9 | 18.99 | 18.72 | 18.79 | 18.79 | -0.11 (-0.58%) | 8,392,305 |
| 3 Aug 2023 | CNY | 18.49 | 19.09 | 18.44 | 18.9 | 18.9 | +0.38 (+2.05%) | 17,080,856 |
| 2 Aug 2023 | CNY | 18.58 | 18.6 | 18.44 | 18.52 | 18.52 | -0.09 (-0.48%) | 7,333,738 |
| 1 Aug 2023 | CNY | 18.44 | 18.75 | 18.37 | 18.61 | 18.61 | +0.18 (+0.98%) | 13,539,221 |
| 31 Jul 2023 | CNY | 18.41 | 18.55 | 18.35 | 18.43 | 18.43 | +0.03 (+0.16%) | 8,456,240 |
| 28 Jul 2023 | CNY | 18.22 | 18.45 | 18.11 | 18.4 | 18.4 | +0.14 (+0.77%) | 5,174,532 |
| 27 Jul 2023 | CNY | 18.39 | 18.41 | 18.2 | 18.26 | 18.26 | -0.13 (-0.71%) | 4,107,687 |
| 26 Jul 2023 | CNY | 18.18 | 18.51 | 18.16 | 18.39 | 18.39 | +0.2 (+1.10%) | 9,624,509 |
| 25 Jul 2023 | CNY | 18.2 | 18.3 | 18.06 | 18.19 | 18.19 | +0.04 (+0.22%) | 6,505,446 |
| 24 Jul 2023 | CNY | 18.09 | 18.25 | 18 | 18.15 | 18.15 | +0.02 (+0.11%) | 3,711,368 |
| 21 Jul 2023 | CNY | 18.12 | 18.32 | 18.06 | 18.13 | 18.13 | +0.01 (+0.06%) | 4,759,183 |
| 20 Jul 2023 | CNY | 18.15 | 18.24 | 18.11 | 18.12 | 18.12 | -0.03 (-0.17%) | 5,107,356 |
| 19 Jul 2023 | CNY | 18.19 | 18.44 | 18.14 | 18.15 | 18.15 | -0.05 (-0.27%) | 3,567,437 |
| 18 Jul 2023 | CNY | 18.22 | 18.3 | 18.14 | 18.2 | 18.2 | -0.06 (-0.33%) | 4,274,968 |
| 17 Jul 2023 | CNY | 18.24 | 18.26 | 18.05 | 18.26 | 18.26 | +0.03 (+0.16%) | 3,831,109 |
| 14 Jul 2023 | CNY | 18.35 | 18.36 | 18.2 | 18.23 | 18.23 | -0.17 (-0.92%) | 5,044,556 |
| 13 Jul 2023 | CNY | 18.33 | 18.53 | 18.32 | 18.4 | 18.4 | +0.03 (+0.16%) | 6,815,602 |
| 12 Jul 2023 | CNY | 18.42 | 18.45 | 18.28 | 18.37 | 18.37 | -0.05 (-0.27%) | 4,515,275 |
| 11 Jul 2023 | CNY | 18.44 | 18.59 | 18.31 | 18.42 | 18.42 | -0.06 (-0.32%) | 5,845,155 |
| 10 Jul 2023 | CNY | 18.24 | 18.71 | 18.16 | 18.48 | 18.48 | +0.31 (+1.71%) | 15,299,671 |
| 7 Jul 2023 | CNY | 18.06 | 18.25 | 18 | 18.17 | 18.17 | +0.03 (+0.17%) | 5,455,762 |
| 6 Jul 2023 | CNY | 18.36 | 18.36 | 17.92 | 18.14 | 18.14 | -0.11 (-0.60%) | 10,678,803 |
| 5 Jul 2023 | CNY | 18.44 | 18.51 | 18.21 | 18.25 | 18.25 | -0.27 (-1.46%) | 7,033,795 |
| 4 Jul 2023 | CNY | 18.32 | 18.6 | 18.27 | 18.52 | 18.52 | +0.2 (+1.09%) | 8,185,324 |
