| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2023 | CNY | 16.68 | 16.88 | 16.52 | 16.83 | 16.83 | +0.11 (+0.66%) | 1,577,100 |
| 17 Jul 2023 | CNY | 16.74 | 16.75 | 16.45 | 16.72 | 16.72 | -0.01 (-0.06%) | 2,036,800 |
| 14 Jul 2023 | CNY | 16.77 | 16.89 | 16.62 | 16.73 | 16.73 | +0.07 (+0.42%) | 1,218,901 |
| 13 Jul 2023 | CNY | 16.71 | 16.87 | 16.63 | 16.66 | 16.66 | -0.04 (-0.24%) | 2,092,615 |
| 12 Jul 2023 | CNY | 17.24 | 17.26 | 16.7 | 16.7 | 16.7 | -0.47 (-2.74%) | 2,304,309 |
| 11 Jul 2023 | CNY | 17.1 | 17.35 | 17 | 17.17 | 17.17 | +0.07 (+0.41%) | 1,413,348 |
| 10 Jul 2023 | CNY | 17.2 | 17.24 | 17.04 | 17.1 | 17.1 | -0.06 (-0.35%) | 1,315,347 |
| 7 Jul 2023 | CNY | 16.98 | 17.23 | 16.82 | 17.16 | 17.16 | +0.2 (+1.18%) | 1,339,000 |
| 6 Jul 2023 | CNY | 17.07 | 17.2 | 16.9 | 16.96 | 16.96 | -0.12 (-0.70%) | 1,392,660 |
| 5 Jul 2023 | CNY | 17.31 | 17.31 | 17.08 | 17.08 | 17.08 | -0.24 (-1.39%) | 1,172,000 |
| 4 Jul 2023 | CNY | 17.39 | 17.39 | 17.1 | 17.32 | 17.32 | 0.0 (0.0%) | 1,960,043 |
| 3 Jul 2023 | CNY | 17.37 | 17.4 | 17.01 | 17.32 | 17.32 | +0.05 (+0.29%) | 2,312,063 |
| 30 Jun 2023 | CNY | 17.28 | 17.6 | 17.17 | 17.27 | 17.27 | +0.02 (+0.12%) | 1,775,600 |
| 29 Jun 2023 | CNY | 17.38 | 17.46 | 17.1 | 17.25 | 17.25 | -0.22 (-1.26%) | 1,992,500 |
| 28 Jun 2023 | CNY | 17.04 | 17.54 | 16.94 | 17.47 | 17.47 | +0.11 (+0.63%) | 3,895,652 |
| 27 Jun 2023 | CNY | 17.04 | 17.45 | 16.98 | 17.36 | 17.36 | +0.37 (+2.18%) | 1,935,500 |
| 26 Jun 2023 | CNY | 17.15 | 17.31 | 16.93 | 16.99 | 16.99 | -0.27 (-1.56%) | 2,351,400 |
| 21 Jun 2023 | CNY | 17.51 | 17.73 | 17.22 | 17.26 | 17.26 | -0.37 (-2.10%) | 2,705,295 |
| 20 Jun 2023 | CNY | 17.79 | 17.99 | 17.52 | 17.63 | 17.63 | -0.1 (-0.56%) | 2,650,785 |
| 19 Jun 2023 | CNY | 18.01 | 18.6 | 17.66 | 17.73 | 17.73 | -0.38 (-2.10%) | 3,920,829 |
| 16 Jun 2023 | CNY | 17.82 | 18.62 | 17.81 | 18.11 | 18.11 | +0.4 (+2.26%) | 6,089,317 |
| 15 Jun 2023 | CNY | 17.85 | 17.87 | 17.42 | 17.71 | 17.71 | -0.04 (-0.23%) | 5,615,584 |
| 14 Jun 2023 | CNY | 18.17 | 18.24 | 17.37 | 17.75 | 17.75 | -0.31 (-1.72%) | 9,135,194 |
| 13 Jun 2023 | CNY | 18.42 | 18.47 | 17.9 | 18.06 | 18.06 | -0.33 (-1.79%) | 5,736,000 |
| 12 Jun 2023 | CNY | 18.2 | 18.68 | 18 | 18.39 | 18.39 | +0.12 (+0.66%) | 5,709,194 |
| 9 Jun 2023 | CNY | 18.28 | 18.63 | 18.09 | 18.27 | 18.27 | -0.01 (-0.05%) | 5,071,677 |
| 8 Jun 2023 | CNY | 17.88 | 18.45 | 17.73 | 18.28 | 18.28 | +0.42 (+2.35%) | 7,348,648 |
| 7 Jun 2023 | CNY | 16.8 | 18 | 16.8 | 17.86 | 17.86 | +0.98 (+5.81%) | 8,665,831 |
| 6 Jun 2023 | CNY | 17.06 | 17.5 | 16.84 | 16.88 | 16.88 | -0.18 (-1.06%) | 3,773,893 |
| 5 Jun 2023 | CNY | 17.08 | 17.11 | 16.8 | 17.06 | 17.06 | +0.01 (+0.06%) | 3,046,500 |
