| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 19.95 | 19.95 | 19.29 | 19.3 | 19.3 | -0.35 (-1.78%) | 465,289 |
| 17 Aug 2023 | CNY | 19.41 | 19.7 | 19.19 | 19.65 | 19.65 | +0.13 (+0.67%) | 559,376 |
| 16 Aug 2023 | CNY | 19.56 | 19.83 | 19.42 | 19.52 | 19.52 | -0.01 (-0.05%) | 447,810 |
| 15 Aug 2023 | CNY | 19.75 | 19.79 | 19.35 | 19.53 | 19.53 | -0.09 (-0.46%) | 548,713 |
| 14 Aug 2023 | CNY | 19.31 | 19.74 | 19.24 | 19.62 | 19.62 | +0.19 (+0.98%) | 636,418 |
| 11 Aug 2023 | CNY | 19.21 | 20.04 | 19.21 | 19.43 | 19.43 | +0.18 (+0.94%) | 994,126 |
| 10 Aug 2023 | CNY | 19.23 | 19.38 | 19.15 | 19.25 | 19.25 | +0.01 (+0.05%) | 571,594 |
| 9 Aug 2023 | CNY | 18.79 | 19.39 | 18.77 | 19.24 | 19.24 | +0.45 (+2.39%) | 1,448,138 |
| 8 Aug 2023 | CNY | 18.59 | 18.88 | 18.4 | 18.79 | 18.79 | +0.29 (+1.57%) | 844,450 |
| 7 Aug 2023 | CNY | 18.74 | 18.74 | 18.34 | 18.5 | 18.5 | -0.26 (-1.39%) | 839,321 |
| 4 Aug 2023 | CNY | 18.8 | 18.93 | 18.61 | 18.76 | 18.76 | -0.04 (-0.21%) | 953,280 |
| 3 Aug 2023 | CNY | 18.88 | 18.94 | 18.63 | 18.8 | 18.8 | +0.05 (+0.27%) | 869,938 |
| 2 Aug 2023 | CNY | 18.86 | 18.96 | 18.57 | 18.75 | 18.75 | +0.03 (+0.16%) | 1,426,658 |
| 1 Aug 2023 | CNY | 18.78 | 18.96 | 18.43 | 18.72 | 18.72 | -0.46 (-2.40%) | 2,626,529 |
| 31 Jul 2023 | CNY | 18.1 | 19.99 | 18.1 | 19.18 | 19.18 | -2.5 (-11.53%) | 4,642,319 |
| 28 Jul 2023 | CNY | 21.32 | 21.7 | 21.22 | 21.68 | 21.68 | +0.36 (+1.69%) | 279,411 |
| 27 Jul 2023 | CNY | 21.61 | 21.7 | 21.25 | 21.32 | 21.32 | -0.18 (-0.84%) | 240,002 |
| 26 Jul 2023 | CNY | 21.48 | 21.72 | 21.32 | 21.5 | 21.5 | +0.03 (+0.14%) | 243,754 |
| 25 Jul 2023 | CNY | 21.06 | 21.5 | 21.06 | 21.47 | 21.47 | +0.44 (+2.09%) | 365,870 |
| 24 Jul 2023 | CNY | 20.84 | 21.15 | 20.68 | 21.03 | 21.03 | +0.19 (+0.91%) | 178,606 |
| 21 Jul 2023 | CNY | 20.88 | 21.14 | 20.78 | 20.84 | 20.84 | -0.15 (-0.71%) | 248,407 |
| 20 Jul 2023 | CNY | 21.08 | 21.24 | 20.93 | 20.99 | 20.99 | -0.09 (-0.43%) | 223,567 |
| 19 Jul 2023 | CNY | 21.19 | 21.36 | 20.95 | 21.08 | 21.08 | -0.18 (-0.85%) | 207,899 |
| 18 Jul 2023 | CNY | 21.25 | 21.36 | 21.17 | 21.26 | 21.26 | +0.01 (+0.05%) | 123,601 |
| 17 Jul 2023 | CNY | 21.55 | 21.55 | 21.21 | 21.25 | 21.25 | -0.22 (-1.02%) | 245,795 |
| 14 Jul 2023 | CNY | 21.56 | 21.56 | 21.35 | 21.47 | 21.47 | +0.02 (+0.09%) | 268,133 |
| 13 Jul 2023 | CNY | 21.33 | 21.69 | 21.33 | 21.45 | 21.45 | +0.12 (+0.56%) | 234,676 |
| 12 Jul 2023 | CNY | 21.49 | 21.59 | 21.31 | 21.33 | 21.33 | -0.16 (-0.74%) | 166,548 |
| 11 Jul 2023 | CNY | 21.76 | 21.76 | 21.33 | 21.49 | 21.49 | -0.08 (-0.37%) | 200,458 |
| 10 Jul 2023 | CNY | 21.69 | 21.69 | 21.37 | 21.57 | 21.57 | +0.04 (+0.19%) | 172,835 |
