| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 16.51 | 16.76 | 16.51 | 16.7 | 16.7 | -0.03 (-0.18%) | 2,622,890 |
| 11 Aug 2023 | CNY | 16.99 | 17.14 | 16.7 | 16.73 | 16.73 | -0.17 (-1.01%) | 3,244,980 |
| 10 Aug 2023 | CNY | 16.94 | 17.03 | 16.85 | 16.9 | 16.9 | 0.0 (0.0%) | 2,153,429 |
| 9 Aug 2023 | CNY | 16.87 | 17.05 | 16.85 | 16.9 | 16.9 | -0.1 (-0.59%) | 2,121,993 |
| 8 Aug 2023 | CNY | 17.16 | 17.25 | 16.91 | 17 | 17 | -0.15 (-0.87%) | 3,002,600 |
| 7 Aug 2023 | CNY | 17.35 | 17.35 | 17.11 | 17.15 | 17.15 | -0.2 (-1.15%) | 3,255,192 |
| 4 Aug 2023 | CNY | 17.31 | 17.48 | 17.26 | 17.35 | 17.35 | +0.08 (+0.46%) | 4,988,851 |
| 3 Aug 2023 | CNY | 17.11 | 17.42 | 17.11 | 17.27 | 17.27 | +0.02 (+0.12%) | 3,294,551 |
| 2 Aug 2023 | CNY | 17.15 | 17.29 | 17.11 | 17.25 | 17.25 | -0.01 (-0.06%) | 3,075,443 |
| 1 Aug 2023 | CNY | 17.3 | 17.38 | 17.13 | 17.26 | 17.26 | -0.08 (-0.46%) | 3,856,200 |
| 31 Jul 2023 | CNY | 17.17 | 17.4 | 17.09 | 17.34 | 17.34 | +0.28 (+1.64%) | 6,724,150 |
| 28 Jul 2023 | CNY | 16.86 | 17.15 | 16.73 | 17.06 | 17.06 | +0.09 (+0.53%) | 4,344,605 |
| 27 Jul 2023 | CNY | 16.85 | 17.2 | 16.85 | 16.97 | 16.97 | -0.01 (-0.06%) | 3,599,631 |
| 26 Jul 2023 | CNY | 17.02 | 17.14 | 16.84 | 16.98 | 16.98 | -0.07 (-0.41%) | 3,973,706 |
| 25 Jul 2023 | CNY | 16.8 | 17.19 | 16.8 | 17.05 | 17.05 | +0.31 (+1.85%) | 5,875,574 |
| 24 Jul 2023 | CNY | 16.56 | 16.83 | 16.56 | 16.74 | 16.74 | +0.06 (+0.36%) | 2,609,189 |
| 21 Jul 2023 | CNY | 16.56 | 16.88 | 16.41 | 16.68 | 16.68 | +0.14 (+0.85%) | 4,580,032 |
| 20 Jul 2023 | CNY | 17 | 17 | 16.46 | 16.54 | 16.54 | -0.72 (-4.17%) | 10,464,294 |
| 19 Jul 2023 | CNY | 17.35 | 17.55 | 17.26 | 17.26 | 17.26 | -0.15 (-0.86%) | 3,490,893 |
| 18 Jul 2023 | CNY | 17.32 | 17.5 | 17.22 | 17.41 | 17.41 | +0.09 (+0.52%) | 3,741,278 |
| 17 Jul 2023 | CNY | 17.6 | 17.62 | 17.2 | 17.32 | 17.32 | -0.32 (-1.81%) | 5,673,460 |
| 14 Jul 2023 | CNY | 17.78 | 17.89 | 17.62 | 17.64 | 17.64 | -0.29 (-1.62%) | 6,524,204 |
| 13 Jul 2023 | CNY | 18.11 | 18.11 | 17.75 | 17.93 | 17.93 | -0.13 (-0.72%) | 8,588,156 |
| 12 Jul 2023 | CNY | 17.66 | 18.33 | 17.65 | 18.06 | 18.06 | +0.28 (+1.57%) | 13,495,414 |
| 11 Jul 2023 | CNY | 17.62 | 17.82 | 17.51 | 17.78 | 17.78 | +0.21 (+1.20%) | 6,339,460 |
| 10 Jul 2023 | CNY | 17.63 | 17.8 | 17.51 | 17.57 | 17.57 | +0.06 (+0.34%) | 5,043,104 |
| 7 Jul 2023 | CNY | 17.84 | 18.15 | 17.48 | 17.51 | 17.51 | -0.43 (-2.40%) | 7,541,475 |
| 6 Jul 2023 | CNY | 18.09 | 18.15 | 17.7 | 17.94 | 17.94 | -0.16 (-0.88%) | 8,446,379 |
| 5 Jul 2023 | CNY | 18.49 | 18.6 | 18.1 | 18.1 | 18.1 | -0.54 (-2.90%) | 11,746,072 |
| 4 Jul 2023 | CNY | 18.17 | 19.2 | 18.1 | 18.64 | 18.64 | +0.29 (+1.58%) | 19,998,215 |
