| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 19.89 | 20.47 | 19.32 | 20.46 | 20.46 | +0.62 (+3.13%) | 6,870,188 |
| 16 Aug 2023 | CNY | 20.02 | 21.18 | 19.84 | 19.84 | 19.84 | -0.21 (-1.05%) | 5,790,200 |
| 15 Aug 2023 | CNY | 20.23 | 20.38 | 19.84 | 20.05 | 20.05 | -0.14 (-0.69%) | 2,954,336 |
| 14 Aug 2023 | CNY | 20.47 | 20.47 | 19.56 | 20.19 | 20.19 | -0.3 (-1.46%) | 5,597,627 |
| 11 Aug 2023 | CNY | 20.57 | 20.83 | 20.1 | 20.49 | 20.49 | +0.03 (+0.15%) | 8,143,563 |
| 10 Aug 2023 | CNY | 20.09 | 20.91 | 19.92 | 20.46 | 20.46 | +0.78 (+3.96%) | 9,610,700 |
| 9 Aug 2023 | CNY | 19.8 | 19.93 | 19.2 | 19.68 | 19.68 | -0.15 (-0.76%) | 3,461,387 |
| 8 Aug 2023 | CNY | 19.88 | 20.32 | 19.62 | 19.83 | 19.83 | 0.0 (0.0%) | 4,689,363 |
| 7 Aug 2023 | CNY | 19.47 | 20.05 | 19.47 | 19.83 | 19.83 | +0.43 (+2.22%) | 4,629,103 |
| 4 Aug 2023 | CNY | 19.56 | 19.64 | 19.34 | 19.4 | 19.4 | -0.14 (-0.72%) | 2,246,500 |
| 3 Aug 2023 | CNY | 19.33 | 19.75 | 19.19 | 19.54 | 19.54 | +0.11 (+0.57%) | 3,115,300 |
| 2 Aug 2023 | CNY | 19.12 | 19.7 | 19.12 | 19.43 | 19.43 | +0.3 (+1.57%) | 3,577,900 |
| 1 Aug 2023 | CNY | 19.24 | 19.35 | 19.01 | 19.13 | 19.13 | -0.11 (-0.57%) | 3,285,900 |
| 31 Jul 2023 | CNY | 19.43 | 19.51 | 19.19 | 19.24 | 19.24 | -0.13 (-0.67%) | 2,657,500 |
| 28 Jul 2023 | CNY | 19.06 | 19.47 | 19.06 | 19.37 | 19.37 | +0.19 (+0.99%) | 2,027,800 |
| 27 Jul 2023 | CNY | 19.3 | 19.48 | 19.11 | 19.18 | 19.18 | -0.11 (-0.57%) | 2,195,288 |
| 26 Jul 2023 | CNY | 19.63 | 19.74 | 19.18 | 19.29 | 19.29 | -0.41 (-2.08%) | 3,604,968 |
| 25 Jul 2023 | CNY | 19.63 | 19.85 | 19.47 | 19.7 | 19.7 | +0.1 (+0.51%) | 3,376,600 |
| 24 Jul 2023 | CNY | 19.48 | 19.62 | 19.34 | 19.6 | 19.6 | +0.02 (+0.10%) | 3,259,400 |
| 21 Jul 2023 | CNY | 19.92 | 20.03 | 19.5 | 19.58 | 19.58 | -0.39 (-1.95%) | 4,387,488 |
| 20 Jul 2023 | CNY | 20.12 | 20.3 | 19.88 | 19.97 | 19.97 | -0.16 (-0.79%) | 4,077,188 |
| 19 Jul 2023 | CNY | 20.24 | 20.35 | 20 | 20.13 | 20.13 | -0.09 (-0.45%) | 3,720,800 |
| 18 Jul 2023 | CNY | 20.42 | 20.5 | 20.11 | 20.22 | 20.22 | -0.16 (-0.79%) | 3,956,287 |
| 17 Jul 2023 | CNY | 20.63 | 20.93 | 20.2 | 20.38 | 20.38 | -0.1 (-0.49%) | 6,456,910 |
| 14 Jul 2023 | CNY | 20.93 | 21.16 | 20.41 | 20.48 | 20.48 | +0.03 (+0.15%) | 10,391,612 |
| 13 Jul 2023 | CNY | 20.64 | 20.94 | 20.18 | 20.45 | 20.45 | -0.31 (-1.49%) | 8,235,280 |
| 12 Jul 2023 | CNY | 21.3 | 21.41 | 20.45 | 20.76 | 20.76 | -0.43 (-2.03%) | 10,083,068 |
| 11 Jul 2023 | CNY | 21.9 | 21.98 | 20.31 | 21.19 | 21.19 | -1.24 (-5.53%) | 16,284,163 |
| 10 Jul 2023 | CNY | 24.19 | 24.53 | 21.83 | 22.43 | 22.43 | -1.75 (-7.24%) | 18,353,112 |
| 7 Jul 2023 | CNY | 21.76 | 24.18 | 21.54 | 24.18 | 24.18 | +2.2 (+10.01%) | 18,871,177 |
