| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 18.23 | 18.38 | 18.09 | 18.19 | 18.19 | -0.03 (-0.16%) | 1,049,566 |
| 8 Aug 2023 | CNY | 18.25 | 18.31 | 17.86 | 18.22 | 18.22 | +0.01 (+0.05%) | 1,573,941 |
| 7 Aug 2023 | CNY | 18.43 | 18.43 | 18.1 | 18.21 | 18.21 | -0.22 (-1.19%) | 755,900 |
| 4 Aug 2023 | CNY | 18.55 | 18.67 | 18.4 | 18.43 | 18.43 | -0.09 (-0.49%) | 926,600 |
| 3 Aug 2023 | CNY | 18.4 | 18.57 | 18.32 | 18.52 | 18.52 | +0.02 (+0.11%) | 971,862 |
| 2 Aug 2023 | CNY | 18.6 | 18.6 | 18.34 | 18.5 | 18.5 | -0.04 (-0.22%) | 975,880 |
| 1 Aug 2023 | CNY | 18.6 | 18.6 | 18.39 | 18.54 | 18.54 | +0.09 (+0.49%) | 1,217,741 |
| 31 Jul 2023 | CNY | 18.56 | 18.91 | 18.34 | 18.45 | 18.45 | -0.08 (-0.43%) | 1,640,099 |
| 28 Jul 2023 | CNY | 18.12 | 18.64 | 18.09 | 18.53 | 18.53 | +0.3 (+1.65%) | 2,223,036 |
| 27 Jul 2023 | CNY | 18.48 | 18.5 | 18.18 | 18.23 | 18.23 | -0.15 (-0.82%) | 1,170,975 |
| 26 Jul 2023 | CNY | 18.18 | 18.5 | 18.02 | 18.38 | 18.38 | +0.18 (+0.99%) | 1,345,679 |
| 25 Jul 2023 | CNY | 17.53 | 18.48 | 17.41 | 18.2 | 18.2 | +0.85 (+4.90%) | 2,853,346 |
| 24 Jul 2023 | CNY | 17.69 | 17.72 | 17.35 | 17.35 | 17.35 | -0.34 (-1.92%) | 1,123,611 |
| 21 Jul 2023 | CNY | 17.61 | 17.75 | 17.46 | 17.69 | 17.69 | +0.13 (+0.74%) | 1,020,348 |
| 20 Jul 2023 | CNY | 17.45 | 17.76 | 17.38 | 17.56 | 17.56 | +0.1 (+0.57%) | 1,086,485 |
| 19 Jul 2023 | CNY | 17.58 | 17.64 | 17.37 | 17.46 | 17.46 | -0.12 (-0.68%) | 784,351 |
| 18 Jul 2023 | CNY | 17.49 | 17.63 | 17.38 | 17.58 | 17.58 | +0.09 (+0.51%) | 843,633 |
| 17 Jul 2023 | CNY | 17.59 | 17.67 | 17.4 | 17.49 | 17.49 | -0.16 (-0.91%) | 903,100 |
| 14 Jul 2023 | CNY | 17.94 | 17.94 | 17.5 | 17.65 | 17.65 | -0.25 (-1.40%) | 1,232,960 |
| 13 Jul 2023 | CNY | 17.77 | 17.95 | 17.71 | 17.9 | 17.9 | +0.13 (+0.73%) | 1,736,599 |
| 12 Jul 2023 | CNY | 17.89 | 17.9 | 17.61 | 17.77 | 17.77 | -0.02 (-0.11%) | 1,177,905 |
| 11 Jul 2023 | CNY | 17.78 | 17.84 | 17.59 | 17.79 | 17.79 | +0.14 (+0.79%) | 765,460 |
| 10 Jul 2023 | CNY | 18 | 18.08 | 17.48 | 17.65 | 17.65 | -0.2 (-1.12%) | 2,074,731 |
| 7 Jul 2023 | CNY | 18 | 18 | 17.74 | 17.85 | 17.85 | -0.1 (-0.56%) | 792,700 |
| 6 Jul 2023 | CNY | 18.12 | 18.19 | 17.91 | 17.95 | 17.95 | -0.19 (-1.05%) | 1,066,151 |
| 5 Jul 2023 | CNY | 18.4 | 18.4 | 18 | 18.14 | 18.14 | -0.26 (-1.41%) | 1,530,340 |
| 4 Jul 2023 | CNY | 18.52 | 18.55 | 18.31 | 18.4 | 18.4 | -0.12 (-0.65%) | 776,049 |
| 3 Jul 2023 | CNY | 18.29 | 18.73 | 18.29 | 18.52 | 18.52 | +0.08 (+0.43%) | 1,743,574 |
| 30 Jun 2023 | CNY | 17.81 | 18.44 | 17.81 | 18.44 | 18.44 | +0.53 (+2.96%) | 1,823,394 |
| 29 Jun 2023 | CNY | 17.67 | 18.05 | 17.48 | 17.91 | 17.91 | +0.35 (+1.99%) | 1,516,265 |
