| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 16.95 | 17.89 | 16.84 | 17.85 | 17.85 | +0.9 (+5.31%) | 2,247,040 |
| 16 Aug 2023 | CNY | 17.15 | 17.44 | 16.95 | 16.95 | 16.95 | -0.2 (-1.17%) | 740,823 |
| 15 Aug 2023 | CNY | 17.43 | 17.43 | 16.96 | 17.15 | 17.15 | -0.01 (-0.06%) | 1,046,251 |
| 14 Aug 2023 | CNY | 17.06 | 17.25 | 16.9 | 17.16 | 17.16 | -0.02 (-0.12%) | 1,322,232 |
| 11 Aug 2023 | CNY | 17.66 | 17.66 | 17.17 | 17.18 | 17.18 | -0.29 (-1.66%) | 1,408,257 |
| 10 Aug 2023 | CNY | 17.41 | 17.73 | 17.25 | 17.47 | 17.47 | +0.22 (+1.28%) | 1,888,532 |
| 9 Aug 2023 | CNY | 17.5 | 17.54 | 17.18 | 17.25 | 17.25 | -0.31 (-1.77%) | 2,909,683 |
| 8 Aug 2023 | CNY | 19.1 | 19.1 | 17.13 | 17.56 | 17.56 | -1.52 (-7.97%) | 5,586,565 |
| 7 Aug 2023 | CNY | 18.73 | 19.2 | 18.51 | 19.08 | 19.08 | +0.52 (+2.80%) | 2,858,820 |
| 4 Aug 2023 | CNY | 18.58 | 18.73 | 18.32 | 18.56 | 18.56 | +0.2 (+1.09%) | 1,524,910 |
| 3 Aug 2023 | CNY | 18.79 | 18.79 | 18.33 | 18.36 | 18.36 | -0.3 (-1.61%) | 980,269 |
| 2 Aug 2023 | CNY | 18.59 | 18.86 | 18.53 | 18.66 | 18.66 | +0.04 (+0.21%) | 714,775 |
| 1 Aug 2023 | CNY | 18.68 | 18.94 | 18.51 | 18.62 | 18.62 | -0.16 (-0.85%) | 1,121,395 |
| 31 Jul 2023 | CNY | 18.63 | 19.29 | 18.61 | 18.78 | 18.78 | +0.06 (+0.32%) | 1,899,361 |
| 28 Jul 2023 | CNY | 18.81 | 19.38 | 18.52 | 18.72 | 18.72 | -0.33 (-1.73%) | 1,542,946 |
| 27 Jul 2023 | CNY | 19 | 19.4 | 18.84 | 19.05 | 19.05 | +0.25 (+1.33%) | 1,575,183 |
| 26 Jul 2023 | CNY | 19.21 | 19.24 | 18.7 | 18.8 | 18.8 | -0.48 (-2.49%) | 1,296,037 |
| 25 Jul 2023 | CNY | 19.4 | 19.41 | 18.91 | 19.28 | 19.28 | +0.04 (+0.21%) | 1,253,985 |
| 24 Jul 2023 | CNY | 18.88 | 19.32 | 18.72 | 19.24 | 19.24 | +0.23 (+1.21%) | 1,353,147 |
| 21 Jul 2023 | CNY | 18.94 | 19.14 | 18.81 | 19.01 | 19.01 | +0.02 (+0.11%) | 976,737 |
| 20 Jul 2023 | CNY | 19.55 | 19.55 | 18.9 | 18.99 | 18.99 | -0.37 (-1.91%) | 1,127,821 |
| 19 Jul 2023 | CNY | 19.47 | 19.67 | 19.26 | 19.36 | 19.36 | -0.24 (-1.22%) | 1,268,890 |
| 18 Jul 2023 | CNY | 19.12 | 19.8 | 19.08 | 19.6 | 19.6 | +0.47 (+2.46%) | 1,492,293 |
| 17 Jul 2023 | CNY | 19.43 | 19.43 | 19.06 | 19.13 | 19.13 | -0.18 (-0.93%) | 1,167,872 |
| 14 Jul 2023 | CNY | 19.49 | 19.63 | 19.26 | 19.31 | 19.31 | -0.1 (-0.52%) | 1,615,883 |
| 13 Jul 2023 | CNY | 19.62 | 19.82 | 19.35 | 19.41 | 19.41 | -0.21 (-1.07%) | 1,423,200 |
| 12 Jul 2023 | CNY | 20.01 | 20.35 | 19.44 | 19.62 | 19.62 | -0.47 (-2.34%) | 1,469,859 |
| 11 Jul 2023 | CNY | 19.74 | 20.12 | 19.74 | 20.09 | 20.09 | +0.39 (+1.98%) | 1,205,066 |
| 10 Jul 2023 | CNY | 19.74 | 20.01 | 19.51 | 19.7 | 19.7 | +0.09 (+0.46%) | 1,516,048 |
| 7 Jul 2023 | CNY | 20.07 | 20.07 | 19.6 | 19.61 | 19.61 | -0.51 (-2.53%) | 1,546,762 |
