| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 16.54 | 16.9 | 16.31 | 16.36 | 16.36 | -0.28 (-1.68%) | 1,667,355 |
| 15 Aug 2023 | CNY | 16.38 | 16.82 | 16.35 | 16.64 | 16.64 | +0.09 (+0.54%) | 1,087,710 |
| 14 Aug 2023 | CNY | 16.6 | 16.62 | 16.15 | 16.55 | 16.55 | -0.09 (-0.54%) | 1,890,955 |
| 11 Aug 2023 | CNY | 16.69 | 16.89 | 16.4 | 16.64 | 16.64 | +0.2 (+1.22%) | 2,169,700 |
| 10 Aug 2023 | CNY | 15.8 | 16.52 | 15.61 | 16.44 | 16.44 | +0.68 (+4.31%) | 3,173,173 |
| 9 Aug 2023 | CNY | 15.56 | 16.09 | 15.46 | 15.76 | 15.76 | +0.17 (+1.09%) | 3,133,837 |
| 8 Aug 2023 | CNY | 15.82 | 16 | 15.46 | 15.59 | 15.59 | -0.23 (-1.45%) | 3,153,574 |
| 7 Aug 2023 | CNY | 17.45 | 17.5 | 15.74 | 15.82 | 15.82 | -1.76 (-10.01%) | 7,892,964 |
| 4 Aug 2023 | CNY | 18.56 | 18.77 | 16.89 | 17.58 | 17.58 | -0.88 (-4.77%) | 8,181,935 |
| 3 Aug 2023 | CNY | 18.51 | 18.58 | 18 | 18.46 | 18.46 | +0.04 (+0.22%) | 872,653 |
| 2 Aug 2023 | CNY | 18.84 | 18.86 | 18.3 | 18.42 | 18.42 | -0.43 (-2.28%) | 1,248,382 |
| 1 Aug 2023 | CNY | 19.3 | 19.48 | 18.7 | 18.85 | 18.85 | -0.49 (-2.53%) | 1,307,033 |
| 31 Jul 2023 | CNY | 19.46 | 19.58 | 19.01 | 19.34 | 19.34 | +0.05 (+0.26%) | 1,630,660 |
| 28 Jul 2023 | CNY | 19.57 | 19.57 | 19.06 | 19.29 | 19.29 | -0.25 (-1.28%) | 924,520 |
| 27 Jul 2023 | CNY | 19.64 | 19.79 | 19.25 | 19.54 | 19.54 | -0.01 (-0.05%) | 990,327 |
| 26 Jul 2023 | CNY | 19.33 | 19.96 | 19.33 | 19.55 | 19.55 | +0.02 (+0.10%) | 1,185,940 |
| 25 Jul 2023 | CNY | 19.36 | 19.56 | 18.94 | 19.53 | 19.53 | +0.4 (+2.09%) | 1,623,317 |
| 24 Jul 2023 | CNY | 18.92 | 19.21 | 18.51 | 19.13 | 19.13 | +0.14 (+0.74%) | 1,733,277 |
| 21 Jul 2023 | CNY | 18.44 | 19.49 | 18.3 | 18.99 | 18.99 | +0.51 (+2.76%) | 2,790,637 |
| 20 Jul 2023 | CNY | 18.44 | 18.78 | 18.23 | 18.48 | 18.48 | +0.03 (+0.16%) | 2,012,525 |
| 19 Jul 2023 | CNY | 18.58 | 19.04 | 18.19 | 18.45 | 18.45 | -0.28 (-1.49%) | 3,490,348 |
| 18 Jul 2023 | CNY | 19.23 | 19.23 | 17.27 | 18.73 | 18.73 | -0.31 (-1.63%) | 7,869,385 |
| 17 Jul 2023 | CNY | 20.71 | 20.8 | 18.7 | 19.04 | 19.04 | -1.7 (-8.20%) | 8,949,127 |
| 14 Jul 2023 | CNY | 21.41 | 21.41 | 20.4 | 20.74 | 20.74 | -0.47 (-2.22%) | 2,221,176 |
| 13 Jul 2023 | CNY | 21.52 | 21.7 | 21 | 21.21 | 21.21 | -0.3 (-1.39%) | 1,582,718 |
| 12 Jul 2023 | CNY | 22.1 | 22.1 | 21.19 | 21.51 | 21.51 | -0.49 (-2.23%) | 1,758,367 |
| 11 Jul 2023 | CNY | 22.13 | 22.26 | 21.83 | 22 | 22 | -0.13 (-0.59%) | 747,963 |
| 10 Jul 2023 | CNY | 22.3 | 22.6 | 21.9 | 22.13 | 22.13 | -0.25 (-1.12%) | 1,390,063 |
| 7 Jul 2023 | CNY | 22.13 | 22.66 | 21.9 | 22.38 | 22.38 | +0.25 (+1.13%) | 1,144,873 |
| 6 Jul 2023 | CNY | 22.45 | 22.8 | 22 | 22.13 | 22.13 | -0.15 (-0.67%) | 1,381,551 |
