| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 18.32 | 18.52 | 18.21 | 18.32 | 18.32 | -0.01 (-0.05%) | 1,349,097 |
| 15 Aug 2023 | CNY | 18.79 | 18.87 | 18.19 | 18.33 | 18.33 | -0.46 (-2.45%) | 2,053,886 |
| 14 Aug 2023 | CNY | 19.18 | 19.29 | 18.57 | 18.79 | 18.79 | -0.53 (-2.74%) | 2,824,884 |
| 11 Aug 2023 | CNY | 20.3 | 20.3 | 19.29 | 19.32 | 19.32 | -0.74 (-3.69%) | 3,354,844 |
| 10 Aug 2023 | CNY | 19.91 | 20.18 | 19.8 | 20.06 | 20.06 | +0.09 (+0.45%) | 2,452,580 |
| 9 Aug 2023 | CNY | 20.27 | 20.37 | 19.94 | 19.97 | 19.97 | -0.37 (-1.82%) | 2,202,000 |
| 8 Aug 2023 | CNY | 20.32 | 20.41 | 20.03 | 20.34 | 20.34 | +0.02 (+0.10%) | 2,605,240 |
| 7 Aug 2023 | CNY | 19.91 | 20.6 | 19.9 | 20.32 | 20.32 | +0.3 (+1.50%) | 5,290,053 |
| 4 Aug 2023 | CNY | 20.13 | 20.55 | 19.78 | 20.02 | 20.02 | -0.05 (-0.25%) | 5,931,142 |
| 3 Aug 2023 | CNY | 19.91 | 20.5 | 19.7 | 20.07 | 20.07 | +0.15 (+0.75%) | 6,227,596 |
| 2 Aug 2023 | CNY | 20.05 | 20.25 | 19.6 | 19.92 | 19.92 | -0.27 (-1.34%) | 4,817,400 |
| 1 Aug 2023 | CNY | 19.66 | 20.66 | 19.55 | 20.19 | 20.19 | +0.32 (+1.61%) | 9,469,088 |
| 31 Jul 2023 | CNY | 19.55 | 20.05 | 19.41 | 19.87 | 19.87 | +0.66 (+3.44%) | 6,416,156 |
| 28 Jul 2023 | CNY | 19.05 | 19.33 | 18.82 | 19.21 | 19.21 | +0.21 (+1.11%) | 3,119,000 |
| 27 Jul 2023 | CNY | 19.19 | 19.25 | 18.97 | 19 | 19 | -0.06 (-0.31%) | 1,696,695 |
| 26 Jul 2023 | CNY | 19.08 | 19.23 | 18.85 | 19.06 | 19.06 | +0.01 (+0.05%) | 1,452,800 |
| 25 Jul 2023 | CNY | 18.92 | 19.35 | 18.92 | 19.05 | 19.05 | +0.27 (+1.44%) | 3,177,686 |
| 24 Jul 2023 | CNY | 19.2 | 19.3 | 18.76 | 18.78 | 18.78 | -0.39 (-2.03%) | 3,286,611 |
| 21 Jul 2023 | CNY | 18.82 | 19.84 | 18.71 | 19.17 | 19.17 | +0.34 (+1.81%) | 4,098,900 |
| 20 Jul 2023 | CNY | 18.88 | 19.13 | 18.78 | 18.83 | 18.83 | -0.12 (-0.63%) | 2,698,753 |
| 19 Jul 2023 | CNY | 19.04 | 19.12 | 18.45 | 18.95 | 18.95 | -0.15 (-0.79%) | 3,671,869 |
| 18 Jul 2023 | CNY | 19.95 | 19.96 | 19.04 | 19.1 | 19.1 | -0.85 (-4.26%) | 4,095,942 |
| 17 Jul 2023 | CNY | 19.28 | 19.95 | 19.28 | 19.95 | 19.95 | +0.41 (+2.10%) | 5,052,742 |
| 14 Jul 2023 | CNY | 19.89 | 20 | 19.49 | 19.54 | 19.54 | -0.39 (-1.96%) | 2,318,273 |
| 13 Jul 2023 | CNY | 19.71 | 20.33 | 19.5 | 19.93 | 19.93 | +0.23 (+1.17%) | 3,141,028 |
| 12 Jul 2023 | CNY | 20.77 | 20.8 | 19.64 | 19.7 | 19.7 | -0.5 (-2.48%) | 2,713,621 |
| 11 Jul 2023 | CNY | 19.79 | 20.23 | 19.62 | 20.2 | 20.2 | +0.41 (+2.07%) | 1,237,600 |
| 10 Jul 2023 | CNY | 20.84 | 20.87 | 19.76 | 19.79 | 19.79 | -0.82 (-3.98%) | 2,451,504 |
| 7 Jul 2023 | CNY | 20.75 | 20.84 | 20.49 | 20.61 | 20.61 | -0.09 (-0.43%) | 517,700 |
| 6 Jul 2023 | CNY | 20.81 | 21.07 | 20.67 | 20.7 | 20.7 | -0.17 (-0.81%) | 633,200 |
