| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 17.87 | 17.87 | 17.26 | 17.54 | 17.54 | -0.38 (-2.12%) | 4,670,840 |
| 11 Aug 2023 | CNY | 18.33 | 18.63 | 17.87 | 17.92 | 17.92 | -0.44 (-2.40%) | 4,906,512 |
| 10 Aug 2023 | CNY | 18.01 | 18.48 | 17.88 | 18.36 | 18.36 | +0.31 (+1.72%) | 6,314,989 |
| 9 Aug 2023 | CNY | 18.14 | 18.14 | 17.75 | 18.05 | 18.05 | -0.02 (-0.11%) | 3,834,896 |
| 8 Aug 2023 | CNY | 18.45 | 18.51 | 18 | 18.07 | 18.07 | -0.19 (-1.04%) | 3,937,322 |
| 7 Aug 2023 | CNY | 18.63 | 18.92 | 18.13 | 18.26 | 18.26 | -0.36 (-1.93%) | 5,957,989 |
| 4 Aug 2023 | CNY | 18.38 | 18.65 | 18.22 | 18.62 | 18.62 | +0.3 (+1.64%) | 3,664,943 |
| 3 Aug 2023 | CNY | 18.25 | 18.47 | 18.22 | 18.32 | 18.32 | -0.03 (-0.16%) | 2,441,772 |
| 2 Aug 2023 | CNY | 18.3 | 18.58 | 18.1 | 18.35 | 18.35 | +0.02 (+0.11%) | 3,140,496 |
| 1 Aug 2023 | CNY | 18.31 | 18.54 | 18.2 | 18.33 | 18.33 | -0.06 (-0.33%) | 3,557,557 |
| 31 Jul 2023 | CNY | 18.47 | 18.76 | 18.3 | 18.39 | 18.39 | -0.08 (-0.43%) | 3,184,656 |
| 28 Jul 2023 | CNY | 18 | 18.53 | 17.94 | 18.47 | 18.47 | +0.43 (+2.38%) | 3,415,502 |
| 27 Jul 2023 | CNY | 18 | 18.4 | 18 | 18.04 | 18.04 | -0.08 (-0.44%) | 3,544,926 |
| 26 Jul 2023 | CNY | 18.55 | 18.55 | 17.89 | 18.12 | 18.12 | -0.49 (-2.63%) | 6,254,701 |
| 25 Jul 2023 | CNY | 18.44 | 18.83 | 18.32 | 18.61 | 18.61 | +0.31 (+1.69%) | 3,465,385 |
| 24 Jul 2023 | CNY | 18.16 | 18.45 | 17.88 | 18.3 | 18.3 | +0.14 (+0.77%) | 2,653,741 |
| 21 Jul 2023 | CNY | 18.15 | 18.25 | 17.9 | 18.16 | 18.16 | 0.0 (0.0%) | 3,073,212 |
| 20 Jul 2023 | CNY | 18.42 | 18.49 | 18.1 | 18.16 | 18.16 | -0.1 (-0.55%) | 3,416,262 |
| 19 Jul 2023 | CNY | 18.85 | 18.98 | 18.11 | 18.26 | 18.26 | -0.46 (-2.46%) | 5,169,582 |
| 18 Jul 2023 | CNY | 18.42 | 19.02 | 18.42 | 18.72 | 18.72 | +0.03 (+0.16%) | 3,411,134 |
| 17 Jul 2023 | CNY | 18.59 | 18.69 | 18.31 | 18.69 | 18.69 | +0.06 (+0.32%) | 3,711,041 |
| 14 Jul 2023 | CNY | 19.02 | 19.04 | 18.59 | 18.63 | 18.63 | -0.45 (-2.36%) | 4,834,609 |
| 13 Jul 2023 | CNY | 19.01 | 19.28 | 19 | 19.08 | 19.08 | +0.07 (+0.37%) | 3,118,540 |
| 12 Jul 2023 | CNY | 19.31 | 19.4 | 18.93 | 19.01 | 19.01 | -0.35 (-1.81%) | 3,911,155 |
| 11 Jul 2023 | CNY | 19.58 | 19.62 | 19.25 | 19.36 | 19.36 | -0.2 (-1.02%) | 2,179,495 |
| 10 Jul 2023 | CNY | 19.31 | 19.73 | 19.17 | 19.56 | 19.56 | +0.31 (+1.61%) | 4,054,627 |
| 7 Jul 2023 | CNY | 19.48 | 19.75 | 19.25 | 19.25 | 19.25 | -0.36 (-1.84%) | 3,668,911 |
| 6 Jul 2023 | CNY | 19.41 | 19.98 | 19.41 | 19.61 | 19.61 | -0.01 (-0.05%) | 5,484,523 |
| 5 Jul 2023 | CNY | 19.47 | 19.95 | 19.36 | 19.62 | 19.62 | +0.06 (+0.31%) | 7,878,869 |
| 4 Jul 2023 | CNY | 18.8 | 19.78 | 18.8 | 19.56 | 19.56 | +0.69 (+3.66%) | 9,709,882 |
