| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 16.6 | 16.68 | 16.47 | 16.68 | 16.68 | +0.06 (+0.36%) | 12,339,254 |
| 16 Aug 2023 | CNY | 16.83 | 16.97 | 16.57 | 16.62 | 16.62 | -0.19 (-1.13%) | 10,971,754 |
| 15 Aug 2023 | CNY | 16.95 | 17.16 | 16.73 | 16.81 | 16.81 | -0.15 (-0.88%) | 9,183,800 |
| 14 Aug 2023 | CNY | 16.98 | 16.98 | 16.7 | 16.96 | 16.96 | -0.08 (-0.47%) | 10,476,694 |
| 11 Aug 2023 | CNY | 17.27 | 17.42 | 17.04 | 17.04 | 17.04 | -0.24 (-1.39%) | 11,310,024 |
| 10 Aug 2023 | CNY | 17.27 | 17.46 | 17.22 | 17.28 | 17.28 | +0.02 (+0.12%) | 8,764,852 |
| 9 Aug 2023 | CNY | 17.25 | 17.38 | 17.23 | 17.26 | 17.26 | -0.08 (-0.46%) | 6,806,616 |
| 8 Aug 2023 | CNY | 17.49 | 17.54 | 17.26 | 17.34 | 17.34 | -0.24 (-1.37%) | 11,496,572 |
| 7 Aug 2023 | CNY | 17.47 | 17.61 | 17.4 | 17.58 | 17.58 | +0.11 (+0.63%) | 10,487,932 |
| 4 Aug 2023 | CNY | 17.46 | 17.58 | 17.37 | 17.47 | 17.47 | +0.02 (+0.11%) | 12,678,399 |
| 3 Aug 2023 | CNY | 17.28 | 17.51 | 17.16 | 17.45 | 17.45 | +0.12 (+0.69%) | 10,243,272 |
| 2 Aug 2023 | CNY | 17.47 | 17.52 | 17.3 | 17.33 | 17.33 | -0.14 (-0.80%) | 9,209,840 |
| 1 Aug 2023 | CNY | 17.42 | 17.49 | 17.3 | 17.47 | 17.47 | +0.05 (+0.29%) | 11,974,654 |
| 31 Jul 2023 | CNY | 17.3 | 17.55 | 17.27 | 17.42 | 17.42 | +0.16 (+0.93%) | 15,301,420 |
| 28 Jul 2023 | CNY | 17.15 | 17.29 | 16.94 | 17.26 | 17.26 | +0.11 (+0.64%) | 12,373,001 |
| 27 Jul 2023 | CNY | 17.25 | 17.39 | 17.09 | 17.15 | 17.15 | -0.11 (-0.64%) | 11,667,795 |
| 26 Jul 2023 | CNY | 17.36 | 17.52 | 17.23 | 17.26 | 17.26 | -0.11 (-0.63%) | 9,629,077 |
| 25 Jul 2023 | CNY | 17.16 | 17.38 | 17.16 | 17.37 | 17.37 | +0.34 (+2.00%) | 11,501,485 |
| 24 Jul 2023 | CNY | 17.1 | 17.2 | 16.98 | 17.03 | 17.03 | -0.07 (-0.41%) | 9,272,471 |
| 21 Jul 2023 | CNY | 17.28 | 17.35 | 17.04 | 17.1 | 17.1 | -0.21 (-1.21%) | 9,881,901 |
| 20 Jul 2023 | CNY | 17.53 | 17.65 | 17.28 | 17.31 | 17.31 | -0.19 (-1.09%) | 12,326,947 |
| 19 Jul 2023 | CNY | 17.65 | 17.77 | 17.4 | 17.5 | 17.5 | -0.18 (-1.02%) | 10,715,948 |
| 18 Jul 2023 | CNY | 17.82 | 17.93 | 17.45 | 17.68 | 17.68 | -0.09 (-0.51%) | 14,073,312 |
| 17 Jul 2023 | CNY | 17.8 | 17.88 | 17.63 | 17.77 | 17.77 | -0.1 (-0.56%) | 11,446,903 |
| 14 Jul 2023 | CNY | 18.2 | 18.26 | 17.86 | 17.87 | 17.87 | -0.39 (-2.14%) | 17,766,884 |
| 13 Jul 2023 | CNY | 18.23 | 18.42 | 18.16 | 18.26 | 18.26 | +0.04 (+0.22%) | 13,573,421 |
| 12 Jul 2023 | CNY | 18.4 | 18.45 | 18.19 | 18.22 | 18.22 | -0.25 (-1.35%) | 19,692,646 |
| 11 Jul 2023 | CNY | 18.06 | 18.62 | 18.06 | 18.47 | 18.47 | +0.37 (+2.04%) | 24,461,029 |
| 10 Jul 2023 | CNY | 18.36 | 18.45 | 18.01 | 18.1 | 18.1 | -0.22 (-1.20%) | 27,909,828 |
| 7 Jul 2023 | CNY | 18.68 | 18.96 | 18.28 | 18.32 | 18.32 | +0.39 (+2.18%) | 46,439,025 |
