| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 20.65 | 20.94 | 20.3 | 20.7 | 20.7 | +0.45 (+2.22%) | 7,564,150 |
| 9 Aug 2023 | CNY | 20.44 | 20.54 | 20.09 | 20.25 | 20.25 | -0.17 (-0.83%) | 4,170,200 |
| 8 Aug 2023 | CNY | 20.52 | 20.56 | 20.2 | 20.42 | 20.42 | -0.24 (-1.16%) | 3,505,000 |
| 7 Aug 2023 | CNY | 21 | 21.05 | 20.48 | 20.66 | 20.66 | -0.2 (-0.96%) | 4,360,740 |
| 4 Aug 2023 | CNY | 21.31 | 21.6 | 20.6 | 20.86 | 20.86 | -0.16 (-0.76%) | 6,475,127 |
| 3 Aug 2023 | CNY | 20.91 | 21.13 | 20.66 | 21.02 | 21.02 | -0.19 (-0.90%) | 6,566,020 |
| 2 Aug 2023 | CNY | 21.28 | 21.38 | 20.89 | 21.21 | 21.21 | +0.01 (+0.05%) | 7,545,293 |
| 1 Aug 2023 | CNY | 20.49 | 21.68 | 20.47 | 21.2 | 21.2 | +0.88 (+4.33%) | 13,792,894 |
| 31 Jul 2023 | CNY | 19.7 | 20.46 | 19.69 | 20.32 | 20.32 | +0.46 (+2.32%) | 10,157,346 |
| 28 Jul 2023 | CNY | 19.69 | 19.93 | 19.47 | 19.86 | 19.86 | +0.12 (+0.61%) | 5,876,009 |
| 27 Jul 2023 | CNY | 20 | 20.17 | 19.63 | 19.74 | 19.74 | -0.26 (-1.30%) | 6,171,207 |
| 26 Jul 2023 | CNY | 20.02 | 20.3 | 19.74 | 20 | 20 | +0.1 (+0.50%) | 6,771,634 |
| 25 Jul 2023 | CNY | 19.92 | 20.26 | 19.78 | 19.9 | 19.9 | +0.44 (+2.26%) | 9,795,224 |
| 24 Jul 2023 | CNY | 19.38 | 19.73 | 19.03 | 19.46 | 19.46 | +0.01 (+0.05%) | 5,645,500 |
| 21 Jul 2023 | CNY | 19.72 | 19.88 | 19.34 | 19.45 | 19.45 | -0.1 (-0.51%) | 7,424,212 |
| 20 Jul 2023 | CNY | 20.13 | 20.39 | 19.5 | 19.55 | 19.55 | -0.86 (-4.21%) | 11,965,300 |
| 19 Jul 2023 | CNY | 19.93 | 20.69 | 19.68 | 20.41 | 20.41 | +0.96 (+4.94%) | 18,513,379 |
| 18 Jul 2023 | CNY | 19.89 | 19.99 | 19.3 | 19.45 | 19.45 | -0.44 (-2.21%) | 9,786,907 |
| 17 Jul 2023 | CNY | 20.2 | 20.33 | 19.6 | 19.89 | 19.89 | -0.57 (-2.79%) | 13,375,451 |
| 14 Jul 2023 | CNY | 18.98 | 20.46 | 18.68 | 20.46 | 20.46 | +1.86 (+10%) | 29,103,302 |
| 13 Jul 2023 | CNY | 17.72 | 18.98 | 17.7 | 18.6 | 18.6 | +0.91 (+5.14%) | 13,614,823 |
| 12 Jul 2023 | CNY | 17.64 | 17.88 | 17.57 | 17.69 | 17.69 | +0.14 (+0.80%) | 5,250,985 |
| 11 Jul 2023 | CNY | 17.44 | 17.58 | 17.28 | 17.55 | 17.55 | +0.1 (+0.57%) | 2,986,200 |
| 10 Jul 2023 | CNY | 17.55 | 17.83 | 17.4 | 17.45 | 17.45 | +0.06 (+0.35%) | 3,551,500 |
| 7 Jul 2023 | CNY | 17.23 | 17.43 | 17.18 | 17.39 | 17.39 | +0.08 (+0.46%) | 3,337,205 |
| 6 Jul 2023 | CNY | 17.23 | 17.35 | 17.13 | 17.31 | 17.31 | +0.05 (+0.29%) | 3,519,983 |
| 5 Jul 2023 | CNY | 17.32 | 17.42 | 17.14 | 17.26 | 17.26 | -0.05 (-0.29%) | 3,245,685 |
| 4 Jul 2023 | CNY | 17.2 | 17.44 | 17.08 | 17.31 | 17.31 | +0.13 (+0.76%) | 5,005,665 |
| 3 Jul 2023 | CNY | 16.88 | 17.33 | 16.85 | 17.18 | 17.18 | +0.26 (+1.54%) | 5,230,835 |
| 30 Jun 2023 | CNY | 16.63 | 16.97 | 16.53 | 16.92 | 16.92 | +0.2 (+1.20%) | 4,367,900 |
