| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 20.27 | 20.61 | 20.16 | 20.18 | 20.18 | -0.23 (-1.13%) | 1,945,767 |
| 17 Aug 2023 | CNY | 20.42 | 20.5 | 20 | 20.41 | 20.41 | +0.01 (+0.05%) | 1,444,053 |
| 16 Aug 2023 | CNY | 20.85 | 21.09 | 20.39 | 20.4 | 20.4 | -0.4 (-1.92%) | 1,167,886 |
| 15 Aug 2023 | CNY | 20.41 | 21.04 | 20.4 | 20.8 | 20.8 | +0.2 (+0.97%) | 3,007,259 |
| 14 Aug 2023 | CNY | 20.39 | 20.65 | 19.98 | 20.6 | 20.6 | +0.22 (+1.08%) | 2,721,125 |
| 11 Aug 2023 | CNY | 19.85 | 20.53 | 19.78 | 20.38 | 20.38 | +0.41 (+2.05%) | 2,617,852 |
| 10 Aug 2023 | CNY | 19.94 | 20.22 | 19.77 | 19.97 | 19.97 | +0.11 (+0.55%) | 1,754,609 |
| 9 Aug 2023 | CNY | 19.73 | 20.2 | 19.4 | 19.86 | 19.86 | +0.24 (+1.22%) | 2,932,232 |
| 8 Aug 2023 | CNY | 19.15 | 19.72 | 18.91 | 19.62 | 19.62 | +0.58 (+3.05%) | 2,092,005 |
| 7 Aug 2023 | CNY | 19.81 | 19.81 | 18.89 | 19.04 | 19.04 | -0.66 (-3.35%) | 3,484,140 |
| 4 Aug 2023 | CNY | 20.08 | 20.08 | 19.26 | 19.7 | 19.7 | -0.19 (-0.96%) | 3,355,858 |
| 3 Aug 2023 | CNY | 19.88 | 20.27 | 19.72 | 19.89 | 19.89 | -0.09 (-0.45%) | 3,156,515 |
| 2 Aug 2023 | CNY | 21.33 | 21.33 | 19.87 | 19.98 | 19.98 | -0.97 (-4.63%) | 6,380,363 |
| 1 Aug 2023 | CNY | 21.6 | 21.7 | 20.95 | 20.95 | 20.95 | -0.65 (-3.01%) | 3,049,573 |
| 31 Jul 2023 | CNY | 22.8 | 22.83 | 21.3 | 21.6 | 21.6 | -1.04 (-4.59%) | 4,977,109 |
| 28 Jul 2023 | CNY | 22.9 | 23.11 | 22.54 | 22.64 | 22.64 | -0.38 (-1.65%) | 1,650,798 |
| 27 Jul 2023 | CNY | 23.25 | 23.57 | 22.64 | 23.02 | 23.02 | -0.35 (-1.50%) | 2,470,379 |
| 26 Jul 2023 | CNY | 23.15 | 23.65 | 23.07 | 23.37 | 23.37 | +0.14 (+0.60%) | 3,031,380 |
| 25 Jul 2023 | CNY | 22.73 | 23.47 | 22.53 | 23.23 | 23.23 | +0.61 (+2.70%) | 2,114,407 |
| 24 Jul 2023 | CNY | 22.35 | 23.05 | 21.94 | 22.62 | 22.62 | +0.35 (+1.57%) | 1,672,662 |
| 21 Jul 2023 | CNY | 21.97 | 22.44 | 21.84 | 22.27 | 22.27 | +0.19 (+0.86%) | 1,422,172 |
| 20 Jul 2023 | CNY | 22.2 | 22.39 | 21.94 | 22.08 | 22.08 | -0.01 (-0.05%) | 1,383,050 |
| 19 Jul 2023 | CNY | 22.71 | 23.07 | 21.91 | 22.09 | 22.09 | -0.59 (-2.60%) | 3,332,540 |
| 18 Jul 2023 | CNY | 22.17 | 22.83 | 21.95 | 22.68 | 22.68 | +0.55 (+2.49%) | 2,244,583 |
| 17 Jul 2023 | CNY | 22.53 | 22.53 | 22.02 | 22.13 | 22.13 | -0.4 (-1.78%) | 2,114,799 |
| 14 Jul 2023 | CNY | 22.7 | 22.7 | 22.18 | 22.53 | 22.53 | -0.06 (-0.27%) | 2,139,029 |
| 13 Jul 2023 | CNY | 22.45 | 22.93 | 22.36 | 22.59 | 22.59 | +0.21 (+0.94%) | 2,547,119 |
| 12 Jul 2023 | CNY | 23.24 | 23.48 | 22.28 | 22.38 | 22.38 | -0.83 (-3.58%) | 1,965,409 |
| 11 Jul 2023 | CNY | 23.33 | 23.63 | 22.9 | 23.21 | 23.21 | 0.0 (0.0%) | 1,068,357 |
| 10 Jul 2023 | CNY | 23.27 | 23.48 | 22.95 | 23.21 | 23.21 | +0.06 (+0.26%) | 856,310 |
