| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 16.77 | 17.05 | 16.47 | 16.99 | 16.99 | +0.23 (+1.37%) | 13,767,102 |
| 16 Aug 2023 | CNY | 17.13 | 17.18 | 16.53 | 16.76 | 16.76 | -0.44 (-2.56%) | 13,403,295 |
| 15 Aug 2023 | CNY | 17.5 | 17.56 | 16.93 | 17.2 | 17.2 | -0.32 (-1.83%) | 17,649,604 |
| 14 Aug 2023 | CNY | 16.3 | 17.76 | 16.04 | 17.52 | 17.52 | +0.84 (+5.04%) | 30,607,596 |
| 11 Aug 2023 | CNY | 16.95 | 17.76 | 16.58 | 16.68 | 16.68 | -0.25 (-1.48%) | 23,204,713 |
| 10 Aug 2023 | CNY | 16.86 | 17.08 | 16.69 | 16.93 | 16.93 | 0.0 (0.0%) | 9,128,813 |
| 9 Aug 2023 | CNY | 16.44 | 17.23 | 16.41 | 16.93 | 16.93 | +0.22 (+1.32%) | 18,604,044 |
| 8 Aug 2023 | CNY | 16.64 | 16.89 | 16.59 | 16.71 | 16.71 | +0.06 (+0.36%) | 10,378,278 |
| 7 Aug 2023 | CNY | 16.92 | 16.95 | 16.57 | 16.65 | 16.65 | -0.39 (-2.29%) | 15,424,195 |
| 4 Aug 2023 | CNY | 17 | 17.31 | 16.84 | 17.04 | 17.04 | +0.03 (+0.18%) | 18,711,203 |
| 3 Aug 2023 | CNY | 16.54 | 17.18 | 16.38 | 17.01 | 17.01 | +0.37 (+2.22%) | 25,134,666 |
| 2 Aug 2023 | CNY | 16.6 | 17.03 | 16.51 | 16.64 | 16.64 | +0.03 (+0.18%) | 25,293,143 |
| 1 Aug 2023 | CNY | 16.23 | 16.98 | 15.88 | 16.61 | 16.61 | +0.33 (+2.03%) | 34,324,274 |
| 31 Jul 2023 | CNY | 15.32 | 16.36 | 15.2 | 16.28 | 16.28 | +1.16 (+7.67%) | 38,068,122 |
| 28 Jul 2023 | CNY | 14.93 | 15.19 | 14.5 | 15.12 | 15.12 | +0.19 (+1.27%) | 11,771,114 |
| 27 Jul 2023 | CNY | 15 | 15.28 | 14.85 | 14.93 | 14.93 | -0.15 (-0.99%) | 8,701,141 |
| 26 Jul 2023 | CNY | 15.22 | 15.41 | 15.01 | 15.08 | 15.08 | -0.15 (-0.98%) | 13,611,594 |
| 25 Jul 2023 | CNY | 14.78 | 15.3 | 14.7 | 15.23 | 15.23 | +0.73 (+5.03%) | 20,342,001 |
| 24 Jul 2023 | CNY | 14.46 | 14.77 | 14.42 | 14.5 | 14.5 | +0.01 (+0.07%) | 8,766,693 |
| 21 Jul 2023 | CNY | 14.49 | 14.61 | 14.36 | 14.49 | 14.49 | +0.01 (+0.07%) | 5,682,730 |
| 20 Jul 2023 | CNY | 14.77 | 14.85 | 14.48 | 14.48 | 14.48 | -0.2 (-1.36%) | 9,872,788 |
| 19 Jul 2023 | CNY | 14.72 | 14.79 | 14.46 | 14.68 | 14.68 | -0.02 (-0.14%) | 7,648,765 |
| 18 Jul 2023 | CNY | 14.86 | 14.94 | 14.65 | 14.7 | 14.7 | -0.22 (-1.47%) | 6,857,530 |
| 17 Jul 2023 | CNY | 15.1 | 15.1 | 14.73 | 14.92 | 14.92 | -0.28 (-1.84%) | 6,888,036 |
| 14 Jul 2023 | CNY | 15.11 | 15.42 | 14.96 | 15.2 | 15.2 | +0.2 (+1.33%) | 9,516,871 |
| 13 Jul 2023 | CNY | 14.84 | 15.12 | 14.75 | 15 | 15 | +0.25 (+1.69%) | 11,080,398 |
| 12 Jul 2023 | CNY | 15.28 | 15.32 | 14.66 | 14.75 | 14.75 | -0.6 (-3.91%) | 15,074,616 |
| 11 Jul 2023 | CNY | 15.61 | 15.71 | 15.28 | 15.35 | 15.35 | -0.23 (-1.48%) | 14,072,493 |
| 10 Jul 2023 | CNY | 15.49 | 15.69 | 15.35 | 15.58 | 15.58 | +0.11 (+0.71%) | 9,528,300 |
| 7 Jul 2023 | CNY | 15.86 | 15.98 | 15.38 | 15.47 | 15.47 | -0.49 (-3.07%) | 14,276,454 |
