| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 18.09 | 18.34 | 17.96 | 18.31 | 18.31 | +0.13 (+0.72%) | 2,463,600 |
| 16 Aug 2023 | CNY | 18.12 | 18.55 | 18.12 | 18.18 | 18.18 | +0.05 (+0.28%) | 2,480,959 |
| 15 Aug 2023 | CNY | 18.46 | 18.55 | 17.93 | 18.13 | 18.13 | -0.2 (-1.09%) | 2,860,484 |
| 14 Aug 2023 | CNY | 18.1 | 18.44 | 18 | 18.33 | 18.33 | -0.17 (-0.92%) | 3,594,884 |
| 11 Aug 2023 | CNY | 18.88 | 19.08 | 18.45 | 18.5 | 18.5 | -0.3 (-1.60%) | 3,067,800 |
| 10 Aug 2023 | CNY | 18.63 | 18.94 | 18.58 | 18.8 | 18.8 | +0.1 (+0.53%) | 2,013,500 |
| 9 Aug 2023 | CNY | 18.85 | 18.88 | 18.63 | 18.7 | 18.7 | -0.18 (-0.95%) | 1,658,500 |
| 8 Aug 2023 | CNY | 19 | 19 | 18.71 | 18.88 | 18.88 | -0.12 (-0.63%) | 1,799,900 |
| 7 Aug 2023 | CNY | 19.11 | 19.11 | 18.85 | 19 | 19 | -0.2 (-1.04%) | 2,359,800 |
| 4 Aug 2023 | CNY | 19.25 | 19.43 | 19.07 | 19.2 | 19.2 | +0.05 (+0.26%) | 3,286,486 |
| 3 Aug 2023 | CNY | 19.12 | 19.19 | 18.82 | 19.15 | 19.15 | +0.06 (+0.31%) | 2,893,791 |
| 2 Aug 2023 | CNY | 19.14 | 19.36 | 19.01 | 19.09 | 19.09 | -0.04 (-0.21%) | 3,043,241 |
| 1 Aug 2023 | CNY | 19.58 | 19.58 | 19.06 | 19.13 | 19.13 | -0.26 (-1.34%) | 3,522,100 |
| 31 Jul 2023 | CNY | 19.29 | 19.88 | 19.2 | 19.39 | 19.39 | +0.21 (+1.09%) | 5,405,091 |
| 28 Jul 2023 | CNY | 18.44 | 19.44 | 18.38 | 19.18 | 19.18 | +0.57 (+3.06%) | 6,449,994 |
| 27 Jul 2023 | CNY | 18.5 | 18.91 | 18.46 | 18.61 | 18.61 | +0.11 (+0.59%) | 4,357,299 |
| 26 Jul 2023 | CNY | 18.49 | 18.66 | 18.28 | 18.5 | 18.5 | +0.01 (+0.05%) | 3,244,876 |
| 25 Jul 2023 | CNY | 18.05 | 18.58 | 17.99 | 18.49 | 18.49 | +0.65 (+3.64%) | 5,566,899 |
| 24 Jul 2023 | CNY | 18.28 | 18.45 | 17.73 | 17.84 | 17.84 | -0.55 (-2.99%) | 4,703,824 |
| 21 Jul 2023 | CNY | 18.21 | 18.7 | 18.11 | 18.39 | 18.39 | +0.2 (+1.10%) | 3,965,465 |
| 20 Jul 2023 | CNY | 18.3 | 18.59 | 18.19 | 18.19 | 18.19 | -0.11 (-0.60%) | 2,855,660 |
| 19 Jul 2023 | CNY | 18.16 | 18.5 | 18.12 | 18.3 | 18.3 | +0.03 (+0.16%) | 2,835,360 |
| 18 Jul 2023 | CNY | 18.35 | 18.44 | 18.16 | 18.27 | 18.27 | -0.13 (-0.71%) | 2,290,783 |
| 17 Jul 2023 | CNY | 18.34 | 18.41 | 18.21 | 18.4 | 18.4 | -0.13 (-0.70%) | 2,393,803 |
| 14 Jul 2023 | CNY | 18.82 | 18.92 | 18.45 | 18.53 | 18.53 | -0.23 (-1.23%) | 3,390,441 |
| 13 Jul 2023 | CNY | 18.68 | 18.98 | 18.68 | 18.76 | 18.76 | +0.07 (+0.37%) | 2,714,743 |
| 12 Jul 2023 | CNY | 19.23 | 19.23 | 18.66 | 18.69 | 18.69 | -0.49 (-2.55%) | 4,716,770 |
| 11 Jul 2023 | CNY | 19.2 | 19.44 | 18.88 | 19.18 | 19.18 | -0.37 (-1.89%) | 6,657,137 |
| 10 Jul 2023 | CNY | 18.8 | 20.66 | 18.78 | 19.55 | 19.55 | +0.77 (+4.10%) | 11,266,263 |
| 7 Jul 2023 | CNY | 18.67 | 18.95 | 18.5 | 18.78 | 18.78 | +0.04 (+0.21%) | 2,621,900 |
