| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 18.56 | 18.88 | 18.32 | 18.86 | 18.86 | +0.3 (+1.62%) | 1,296,054 |
| 16 Aug 2023 | CNY | 18.66 | 18.84 | 18.55 | 18.56 | 18.56 | -0.19 (-1.01%) | 909,915 |
| 15 Aug 2023 | CNY | 19.12 | 19.14 | 18.64 | 18.75 | 18.75 | -0.28 (-1.47%) | 1,082,415 |
| 14 Aug 2023 | CNY | 18.72 | 19.04 | 18.65 | 19.03 | 19.03 | +0.14 (+0.74%) | 1,103,148 |
| 11 Aug 2023 | CNY | 19.35 | 19.4 | 18.88 | 18.89 | 18.89 | -0.47 (-2.43%) | 1,708,100 |
| 10 Aug 2023 | CNY | 19.04 | 19.44 | 18.96 | 19.36 | 19.36 | +0.32 (+1.68%) | 1,663,204 |
| 9 Aug 2023 | CNY | 19.44 | 19.44 | 19.01 | 19.04 | 19.04 | -0.42 (-2.16%) | 2,075,600 |
| 8 Aug 2023 | CNY | 19.74 | 19.94 | 19.45 | 19.46 | 19.46 | -0.29 (-1.47%) | 1,409,800 |
| 7 Aug 2023 | CNY | 19.68 | 19.89 | 19.45 | 19.75 | 19.75 | -0.07 (-0.35%) | 1,566,600 |
| 4 Aug 2023 | CNY | 19.9 | 20.2 | 19.72 | 19.82 | 19.82 | -0.18 (-0.90%) | 2,383,182 |
| 3 Aug 2023 | CNY | 19.72 | 20.43 | 19.7 | 20 | 20 | +0.01 (+0.05%) | 2,314,800 |
| 2 Aug 2023 | CNY | 20.18 | 20.18 | 19.8 | 19.99 | 19.99 | -0.37 (-1.82%) | 3,012,500 |
| 1 Aug 2023 | CNY | 19.62 | 20.93 | 19.25 | 20.36 | 20.36 | +0.72 (+3.67%) | 6,111,800 |
| 31 Jul 2023 | CNY | 19.43 | 19.66 | 19.32 | 19.64 | 19.64 | +0.16 (+0.82%) | 1,630,900 |
| 28 Jul 2023 | CNY | 19.43 | 19.54 | 19.24 | 19.48 | 19.48 | +0.04 (+0.21%) | 2,124,000 |
| 27 Jul 2023 | CNY | 20.03 | 20.33 | 19.44 | 19.44 | 19.44 | -0.61 (-3.04%) | 3,345,100 |
| 26 Jul 2023 | CNY | 20.58 | 20.58 | 19.98 | 20.05 | 20.05 | -0.55 (-2.67%) | 2,606,500 |
| 25 Jul 2023 | CNY | 20.34 | 20.62 | 20.15 | 20.6 | 20.6 | +0.27 (+1.33%) | 3,083,800 |
| 24 Jul 2023 | CNY | 20.04 | 20.33 | 19.88 | 20.33 | 20.33 | +0.3 (+1.50%) | 2,529,100 |
| 21 Jul 2023 | CNY | 19.95 | 20.39 | 19.91 | 20.03 | 20.03 | +0.03 (+0.15%) | 2,806,700 |
| 20 Jul 2023 | CNY | 20.4 | 20.64 | 19.91 | 20 | 20 | -0.55 (-2.68%) | 3,392,300 |
| 19 Jul 2023 | CNY | 20.3 | 20.77 | 20.3 | 20.55 | 20.55 | +0.08 (+0.39%) | 2,625,790 |
| 18 Jul 2023 | CNY | 20.86 | 21 | 20.3 | 20.47 | 20.47 | -0.58 (-2.76%) | 3,888,012 |
| 17 Jul 2023 | CNY | 21.3 | 21.3 | 20.8 | 21.05 | 21.05 | +0.04 (+0.19%) | 3,256,312 |
| 14 Jul 2023 | CNY | 22 | 22.01 | 20.87 | 21.01 | 21.01 | -1.43 (-6.37%) | 8,521,800 |
| 13 Jul 2023 | CNY | 22.2 | 22.94 | 22.02 | 22.44 | 22.44 | -0.95 (-4.06%) | 8,539,799 |
| 12 Jul 2023 | CNY | 23.11 | 23.74 | 22.49 | 23.39 | 23.39 | +0.86 (+3.82%) | 11,151,650 |
| 11 Jul 2023 | CNY | 23 | 23.17 | 21.9 | 22.53 | 22.53 | -1.07 (-4.53%) | 8,633,860 |
| 10 Jul 2023 | CNY | 23.89 | 24.2 | 22.58 | 23.6 | 23.6 | -0.28 (-1.17%) | 11,555,200 |
| 7 Jul 2023 | CNY | 23.32 | 24.43 | 22.82 | 23.88 | 23.88 | +0.39 (+1.66%) | 15,287,720 |
