| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 20.05 | 20.29 | 19.63 | 19.78 | 19.78 | -0.26 (-1.30%) | 2,478,723 |
| 14 Aug 2023 | CNY | 20.01 | 20.13 | 19.6 | 20.04 | 20.04 | -0.27 (-1.33%) | 3,620,407 |
| 11 Aug 2023 | CNY | 20.3 | 20.4 | 19.69 | 20.31 | 20.31 | +0.01 (+0.05%) | 5,943,090 |
| 10 Aug 2023 | CNY | 20.4 | 20.59 | 20.2 | 20.3 | 20.3 | -0.15 (-0.73%) | 2,183,211 |
| 9 Aug 2023 | CNY | 20.71 | 20.77 | 20.34 | 20.45 | 20.45 | -0.38 (-1.82%) | 2,543,711 |
| 8 Aug 2023 | CNY | 21 | 21.4 | 20.73 | 20.83 | 20.83 | -0.14 (-0.67%) | 3,808,382 |
| 7 Aug 2023 | CNY | 20.92 | 21.24 | 20.75 | 20.97 | 20.97 | -0.07 (-0.33%) | 3,377,797 |
| 4 Aug 2023 | CNY | 20.5 | 21.6 | 20.46 | 21.04 | 21.04 | +0.63 (+3.09%) | 9,827,117 |
| 3 Aug 2023 | CNY | 20.7 | 20.75 | 20.35 | 20.41 | 20.41 | -0.3 (-1.45%) | 3,517,697 |
| 2 Aug 2023 | CNY | 20.55 | 21.03 | 20.45 | 20.71 | 20.71 | +0.05 (+0.24%) | 4,626,601 |
| 1 Aug 2023 | CNY | 21.07 | 21.23 | 20.65 | 20.66 | 20.66 | -0.55 (-2.59%) | 7,226,737 |
| 31 Jul 2023 | CNY | 21.14 | 21.58 | 20.93 | 21.21 | 21.21 | +0.01 (+0.05%) | 10,598,643 |
| 28 Jul 2023 | CNY | 20.64 | 21.66 | 20.18 | 21.2 | 21.2 | +0.6 (+2.91%) | 14,571,485 |
| 27 Jul 2023 | CNY | 20.5 | 21.4 | 20.45 | 20.6 | 20.6 | +0.61 (+3.05%) | 18,893,515 |
| 26 Jul 2023 | CNY | 20.15 | 20.2 | 19.48 | 19.99 | 19.99 | -0.27 (-1.33%) | 8,117,726 |
| 25 Jul 2023 | CNY | 18.75 | 20.35 | 18.75 | 20.26 | 20.26 | +1.74 (+9.40%) | 16,555,157 |
| 24 Jul 2023 | CNY | 18.77 | 18.9 | 18.48 | 18.52 | 18.52 | -0.21 (-1.12%) | 2,194,200 |
| 21 Jul 2023 | CNY | 19.07 | 19.08 | 18.6 | 18.73 | 18.73 | -0.29 (-1.52%) | 2,891,695 |
| 20 Jul 2023 | CNY | 19.51 | 19.55 | 18.95 | 19.02 | 19.02 | -0.5 (-2.56%) | 4,247,546 |
| 19 Jul 2023 | CNY | 19.7 | 19.79 | 19.31 | 19.52 | 19.52 | -0.28 (-1.41%) | 3,594,387 |
| 18 Jul 2023 | CNY | 19.36 | 20.13 | 19.09 | 19.8 | 19.8 | +0.44 (+2.27%) | 6,491,411 |
| 17 Jul 2023 | CNY | 19.31 | 19.36 | 19.03 | 19.36 | 19.36 | -0.02 (-0.10%) | 3,729,922 |
| 14 Jul 2023 | CNY | 19.72 | 19.74 | 19.23 | 19.38 | 19.38 | -0.31 (-1.57%) | 4,258,059 |
| 13 Jul 2023 | CNY | 19.9 | 19.98 | 19.49 | 19.69 | 19.69 | -0.21 (-1.06%) | 5,933,702 |
| 12 Jul 2023 | CNY | 20.06 | 20.5 | 19.89 | 19.9 | 19.9 | -0.28 (-1.39%) | 7,295,600 |
| 11 Jul 2023 | CNY | 19.22 | 20.21 | 19.06 | 20.18 | 20.18 | +0.97 (+5.05%) | 8,608,454 |
| 10 Jul 2023 | CNY | 19.59 | 19.86 | 19.1 | 19.21 | 19.21 | -0.3 (-1.54%) | 4,532,568 |
| 7 Jul 2023 | CNY | 19.42 | 19.79 | 19.32 | 19.51 | 19.51 | -0.08 (-0.41%) | 4,534,665 |
| 6 Jul 2023 | CNY | 19.95 | 19.95 | 19.49 | 19.59 | 19.59 | -0.31 (-1.56%) | 5,997,455 |
| 5 Jul 2023 | CNY | 20.16 | 20.26 | 19.82 | 19.9 | 19.9 | -0.28 (-1.39%) | 7,364,862 |
