| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 17.96 | 18 | 17.42 | 18 | 18 | +0.28 (+1.58%) | 1,582,897 |
| 16 Aug 2023 | CNY | 18.16 | 18.27 | 17.6 | 17.72 | 17.72 | -0.45 (-2.48%) | 1,424,132 |
| 15 Aug 2023 | CNY | 18.77 | 18.78 | 17.84 | 18.17 | 18.17 | -0.46 (-2.47%) | 1,462,791 |
| 14 Aug 2023 | CNY | 18.3 | 18.7 | 17.98 | 18.63 | 18.63 | +0.47 (+2.59%) | 1,881,772 |
| 11 Aug 2023 | CNY | 18.88 | 18.92 | 18.05 | 18.16 | 18.16 | -0.54 (-2.89%) | 1,477,361 |
| 10 Aug 2023 | CNY | 18.73 | 19.11 | 18.41 | 18.7 | 18.7 | -0.13 (-0.69%) | 1,684,286 |
| 9 Aug 2023 | CNY | 18.88 | 19.35 | 18.55 | 18.83 | 18.83 | +0.09 (+0.48%) | 1,862,919 |
| 8 Aug 2023 | CNY | 19.01 | 19.19 | 18.6 | 18.74 | 18.74 | -0.27 (-1.42%) | 1,327,856 |
| 7 Aug 2023 | CNY | 19.32 | 19.54 | 18.95 | 19.01 | 19.01 | -0.56 (-2.86%) | 1,249,110 |
| 4 Aug 2023 | CNY | 19.12 | 19.69 | 19.12 | 19.57 | 19.57 | +0.28 (+1.45%) | 1,244,017 |
| 3 Aug 2023 | CNY | 19.56 | 19.75 | 19.13 | 19.29 | 19.29 | -0.46 (-2.33%) | 953,501 |
| 2 Aug 2023 | CNY | 19.43 | 20.05 | 19.2 | 19.75 | 19.75 | +0.46 (+2.38%) | 856,170 |
| 1 Aug 2023 | CNY | 19.6 | 19.6 | 19.21 | 19.29 | 19.29 | -0.14 (-0.72%) | 402,882 |
| 31 Jul 2023 | CNY | 19.4 | 19.57 | 19.32 | 19.43 | 19.43 | +0.11 (+0.57%) | 534,779 |
| 28 Jul 2023 | CNY | 19.59 | 19.59 | 18.92 | 19.32 | 19.32 | -0.04 (-0.21%) | 682,425 |
| 27 Jul 2023 | CNY | 19.42 | 19.88 | 19.3 | 19.36 | 19.36 | -0.06 (-0.31%) | 1,139,688 |
| 26 Jul 2023 | CNY | 19.62 | 19.69 | 19.31 | 19.42 | 19.42 | -0.21 (-1.07%) | 339,165 |
| 25 Jul 2023 | CNY | 19.46 | 19.7 | 19.3 | 19.63 | 19.63 | +0.21 (+1.08%) | 645,444 |
| 24 Jul 2023 | CNY | 19.11 | 19.66 | 19.04 | 19.42 | 19.42 | +0.15 (+0.78%) | 558,835 |
| 21 Jul 2023 | CNY | 20.04 | 20.04 | 19.24 | 19.27 | 19.27 | -0.5 (-2.53%) | 757,080 |
| 20 Jul 2023 | CNY | 20.26 | 20.5 | 19.76 | 19.77 | 19.77 | -0.44 (-2.18%) | 909,294 |
| 19 Jul 2023 | CNY | 20.48 | 20.72 | 20.18 | 20.21 | 20.21 | -0.22 (-1.08%) | 588,853 |
| 18 Jul 2023 | CNY | 21.02 | 21.17 | 20.43 | 20.43 | 20.43 | -0.59 (-2.81%) | 1,388,846 |
| 17 Jul 2023 | CNY | 21.65 | 21.98 | 20.97 | 21.02 | 21.02 | +0.14 (+0.67%) | 2,250,374 |
| 14 Jul 2023 | CNY | 20.25 | 21.18 | 20.25 | 20.88 | 20.88 | +0.62 (+3.06%) | 1,724,736 |
| 13 Jul 2023 | CNY | 20.01 | 20.35 | 19.9 | 20.26 | 20.26 | +0.25 (+1.25%) | 656,920 |
| 12 Jul 2023 | CNY | 20.36 | 20.36 | 19.92 | 20.01 | 20.01 | -0.3 (-1.48%) | 702,994 |
| 11 Jul 2023 | CNY | 20.36 | 20.51 | 20.24 | 20.31 | 20.31 | -0.01 (-0.05%) | 521,775 |
| 10 Jul 2023 | CNY | 20.38 | 20.49 | 20.04 | 20.32 | 20.32 | +0.14 (+0.69%) | 599,585 |
| 7 Jul 2023 | CNY | 20.2 | 20.5 | 19.92 | 20.18 | 20.18 | -0.12 (-0.59%) | 782,551 |
