| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 18.9 | 19.01 | 18.6 | 18.66 | 18.66 | -0.35 (-1.84%) | 36,614,349 |
| 10 Aug 2023 | CNY | 18.76 | 19.03 | 18.76 | 19.01 | 19.01 | +0.37 (+1.98%) | 54,052,051 |
| 9 Aug 2023 | CNY | 18.81 | 18.82 | 18.57 | 18.64 | 18.64 | -0.11 (-0.59%) | 15,521,047 |
| 8 Aug 2023 | CNY | 18.73 | 18.87 | 18.66 | 18.75 | 18.75 | 0.0 (0.0%) | 14,509,564 |
| 7 Aug 2023 | CNY | 18.65 | 18.79 | 18.59 | 18.75 | 18.75 | +0.12 (+0.64%) | 19,876,697 |
| 4 Aug 2023 | CNY | 18.65 | 18.86 | 18.6 | 18.63 | 18.63 | +0.1 (+0.54%) | 33,010,323 |
| 3 Aug 2023 | CNY | 18.71 | 18.71 | 18.45 | 18.53 | 18.53 | -0.31 (-1.65%) | 31,704,607 |
| 2 Aug 2023 | CNY | 19.08 | 19.12 | 18.75 | 18.84 | 18.84 | -0.2 (-1.05%) | 34,063,690 |
| 1 Aug 2023 | CNY | 18.85 | 19.09 | 18.8 | 19.04 | 19.04 | +0.26 (+1.38%) | 44,340,079 |
| 31 Jul 2023 | CNY | 18.91 | 19.11 | 18.64 | 18.78 | 18.78 | -0.11 (-0.58%) | 35,879,293 |
| 28 Jul 2023 | CNY | 18.76 | 18.91 | 18.6 | 18.89 | 18.89 | +0.06 (+0.32%) | 33,964,725 |
| 27 Jul 2023 | CNY | 18.77 | 19.09 | 18.76 | 18.83 | 18.83 | +0.07 (+0.37%) | 19,582,375 |
| 26 Jul 2023 | CNY | 18.98 | 19.09 | 18.67 | 18.76 | 18.76 | -0.22 (-1.16%) | 19,437,296 |
| 25 Jul 2023 | CNY | 18.81 | 19.11 | 18.81 | 18.98 | 18.98 | +0.49 (+2.65%) | 29,109,017 |
| 24 Jul 2023 | CNY | 18.8 | 18.83 | 18.36 | 18.49 | 18.49 | -0.19 (-1.02%) | 18,779,632 |
| 21 Jul 2023 | CNY | 18.86 | 18.92 | 18.66 | 18.68 | 18.68 | -0.16 (-0.85%) | 16,492,513 |
| 20 Jul 2023 | CNY | 19.18 | 19.28 | 18.77 | 18.84 | 18.84 | -0.34 (-1.77%) | 21,682,405 |
| 19 Jul 2023 | CNY | 18.98 | 19.34 | 18.92 | 19.18 | 19.18 | +0.32 (+1.70%) | 16,528,169 |
| 18 Jul 2023 | CNY | 19 | 19.04 | 18.84 | 18.86 | 18.86 | -0.19 (-1.00%) | 11,919,975 |
| 17 Jul 2023 | CNY | 18.88 | 19.06 | 18.8 | 19.05 | 19.05 | -0.02 (-0.10%) | 16,767,572 |
| 14 Jul 2023 | CNY | 19.25 | 19.37 | 19.04 | 19.07 | 19.07 | -0.68 (-3.44%) | 26,466,635 |
| 13 Jul 2023 | CNY | 19.49 | 19.8 | 19.31 | 19.75 | 19.75 | +0.48 (+2.49%) | 39,610,610 |
| 12 Jul 2023 | CNY | 18.99 | 19.39 | 18.99 | 19.27 | 19.27 | +0.36 (+1.90%) | 35,684,924 |
| 11 Jul 2023 | CNY | 19.01 | 19.04 | 18.81 | 18.91 | 18.91 | -0.09 (-0.47%) | 17,659,112 |
| 10 Jul 2023 | CNY | 19.17 | 19.3 | 18.87 | 19 | 19 | -0.1 (-0.52%) | 16,960,509 |
| 7 Jul 2023 | CNY | 19.06 | 19.2 | 18.91 | 19.1 | 19.1 | +0.04 (+0.21%) | 16,083,477 |
| 6 Jul 2023 | CNY | 19.07 | 19.2 | 18.88 | 19.06 | 19.06 | 0.0 (0.0%) | 15,142,437 |
| 5 Jul 2023 | CNY | 19.15 | 19.25 | 18.86 | 19.06 | 19.06 | +0.01 (+0.05%) | 23,696,010 |
| 4 Jul 2023 | CNY | 18.55 | 19.06 | 18.5 | 19.05 | 19.05 | +0.43 (+2.31%) | 38,796,351 |
| 3 Jul 2023 | CNY | 18.13 | 18.67 | 18.12 | 18.62 | 18.62 | +0.5 (+2.76%) | 33,832,364 |
