| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 16.33 | 16.73 | 16.2 | 16.68 | 16.68 | +0.39 (+2.39%) | 5,923,897 |
| 16 Aug 2023 | CNY | 16.75 | 16.75 | 16.26 | 16.29 | 16.29 | -0.39 (-2.34%) | 5,149,932 |
| 15 Aug 2023 | CNY | 16.89 | 16.97 | 16.49 | 16.68 | 16.68 | -0.2 (-1.18%) | 5,307,760 |
| 14 Aug 2023 | CNY | 16.5 | 16.93 | 16.42 | 16.88 | 16.88 | +0.35 (+2.12%) | 7,392,042 |
| 11 Aug 2023 | CNY | 17.1 | 17.1 | 16.53 | 16.53 | 16.53 | -0.5 (-2.94%) | 7,533,852 |
| 10 Aug 2023 | CNY | 17.1 | 17.19 | 16.95 | 17.03 | 17.03 | -0.02 (-0.12%) | 4,134,450 |
| 9 Aug 2023 | CNY | 17.11 | 17.22 | 16.9 | 17.05 | 17.05 | -0.13 (-0.76%) | 7,760,400 |
| 8 Aug 2023 | CNY | 17.15 | 17.29 | 16.98 | 17.18 | 17.18 | +0.09 (+0.53%) | 6,544,350 |
| 7 Aug 2023 | CNY | 17.3 | 17.31 | 16.99 | 17.09 | 17.09 | -0.13 (-0.75%) | 7,009,038 |
| 4 Aug 2023 | CNY | 17.24 | 17.32 | 16.9 | 17.22 | 17.22 | -0.01 (-0.06%) | 9,380,302 |
| 3 Aug 2023 | CNY | 17.35 | 17.56 | 17.13 | 17.23 | 17.23 | -0.16 (-0.92%) | 6,993,327 |
| 2 Aug 2023 | CNY | 17.39 | 17.56 | 17.24 | 17.39 | 17.39 | -0.1 (-0.57%) | 8,430,072 |
| 1 Aug 2023 | CNY | 17.38 | 17.57 | 17.02 | 17.49 | 17.49 | +0.16 (+0.92%) | 12,157,149 |
| 31 Jul 2023 | CNY | 17.04 | 17.43 | 16.92 | 17.33 | 17.33 | +0.28 (+1.64%) | 12,957,047 |
| 28 Jul 2023 | CNY | 17 | 17.27 | 16.95 | 17.05 | 17.05 | -0.05 (-0.29%) | 9,121,859 |
| 27 Jul 2023 | CNY | 17.31 | 17.55 | 17.07 | 17.1 | 17.1 | -0.22 (-1.27%) | 9,584,055 |
| 26 Jul 2023 | CNY | 17.65 | 17.65 | 17.2 | 17.32 | 17.32 | -0.31 (-1.76%) | 10,959,743 |
| 25 Jul 2023 | CNY | 17.82 | 17.97 | 17.58 | 17.63 | 17.63 | -0.17 (-0.96%) | 10,819,128 |
| 24 Jul 2023 | CNY | 18.22 | 18.22 | 17.62 | 17.8 | 17.8 | -0.53 (-2.89%) | 17,628,623 |
| 21 Jul 2023 | CNY | 18.28 | 18.55 | 18.08 | 18.33 | 18.33 | +0.08 (+0.44%) | 14,642,198 |
| 20 Jul 2023 | CNY | 18.25 | 18.66 | 18.12 | 18.25 | 18.25 | +0.01 (+0.05%) | 18,655,095 |
| 19 Jul 2023 | CNY | 18.25 | 18.74 | 17.95 | 18.24 | 18.24 | -0.32 (-1.72%) | 32,712,145 |
| 18 Jul 2023 | CNY | 17.2 | 18.88 | 17.2 | 18.56 | 18.56 | +1.4 (+8.16%) | 48,517,383 |
| 17 Jul 2023 | CNY | 16.44 | 17.16 | 16.4 | 17.16 | 17.16 | +1.56 (+10%) | 30,931,144 |
| 14 Jul 2023 | CNY | 15.81 | 15.92 | 15.52 | 15.6 | 15.6 | -0.3 (-1.89%) | 8,320,912 |
| 13 Jul 2023 | CNY | 15.88 | 15.98 | 15.74 | 15.9 | 15.9 | +0.02 (+0.13%) | 6,340,100 |
| 12 Jul 2023 | CNY | 15.71 | 16 | 15.71 | 15.88 | 15.88 | +0.11 (+0.70%) | 7,101,711 |
| 11 Jul 2023 | CNY | 15.43 | 15.78 | 15.4 | 15.77 | 15.77 | +0.26 (+1.68%) | 4,774,550 |
| 10 Jul 2023 | CNY | 15.53 | 15.68 | 15.45 | 15.51 | 15.51 | -0.05 (-0.32%) | 3,709,352 |
| 7 Jul 2023 | CNY | 15.54 | 15.63 | 15.47 | 15.56 | 15.56 | -0.07 (-0.45%) | 3,939,145 |
