| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 16.18 | 16.36 | 16.02 | 16.29 | 16.29 | +0.11 (+0.68%) | 3,857,918 |
| 4 Aug 2023 | CNY | 16.2 | 16.33 | 16.11 | 16.18 | 16.18 | -0.02 (-0.12%) | 3,583,600 |
| 3 Aug 2023 | CNY | 16.1 | 16.26 | 16.09 | 16.2 | 16.2 | +0.01 (+0.06%) | 2,565,827 |
| 2 Aug 2023 | CNY | 16.3 | 16.37 | 16.06 | 16.19 | 16.19 | -0.16 (-0.98%) | 4,858,852 |
| 1 Aug 2023 | CNY | 16.81 | 16.82 | 16.21 | 16.35 | 16.35 | -0.48 (-2.85%) | 6,903,898 |
| 31 Jul 2023 | CNY | 16.73 | 17.12 | 16.56 | 16.83 | 16.83 | -0.01 (-0.06%) | 6,149,971 |
| 28 Jul 2023 | CNY | 16.5 | 16.87 | 16.43 | 16.84 | 16.84 | +0.35 (+2.12%) | 4,103,100 |
| 27 Jul 2023 | CNY | 16.61 | 16.87 | 16.46 | 16.49 | 16.49 | -0.18 (-1.08%) | 2,600,331 |
| 26 Jul 2023 | CNY | 16.92 | 16.98 | 16.64 | 16.67 | 16.67 | -0.3 (-1.77%) | 2,312,200 |
| 25 Jul 2023 | CNY | 16.91 | 17.05 | 16.81 | 16.97 | 16.97 | +0.27 (+1.62%) | 2,286,600 |
| 24 Jul 2023 | CNY | 16.8 | 16.88 | 16.59 | 16.7 | 16.7 | -0.09 (-0.54%) | 2,063,098 |
| 21 Jul 2023 | CNY | 16.89 | 17.12 | 16.77 | 16.79 | 16.79 | -0.17 (-1.00%) | 3,290,829 |
| 20 Jul 2023 | CNY | 17.22 | 17.39 | 16.96 | 16.96 | 16.96 | -0.18 (-1.05%) | 3,685,563 |
| 19 Jul 2023 | CNY | 17.22 | 17.47 | 16.99 | 17.14 | 17.14 | -0.08 (-0.46%) | 3,817,064 |
| 18 Jul 2023 | CNY | 17.04 | 17.41 | 16.88 | 17.22 | 17.22 | +0.19 (+1.12%) | 4,631,476 |
| 17 Jul 2023 | CNY | 17.13 | 17.19 | 16.83 | 17.03 | 17.03 | -0.26 (-1.50%) | 4,950,748 |
| 14 Jul 2023 | CNY | 17.44 | 17.62 | 17.21 | 17.29 | 17.29 | -0.28 (-1.59%) | 5,343,987 |
| 13 Jul 2023 | CNY | 17.38 | 17.6 | 17.3 | 17.57 | 17.57 | +0.23 (+1.33%) | 6,972,186 |
| 12 Jul 2023 | CNY | 17.23 | 17.65 | 17.2 | 17.34 | 17.34 | 0.0 (0.0%) | 6,188,588 |
| 11 Jul 2023 | CNY | 17.13 | 17.38 | 17.12 | 17.34 | 17.34 | +0.21 (+1.23%) | 3,805,326 |
| 10 Jul 2023 | CNY | 17.09 | 17.45 | 17.03 | 17.13 | 17.13 | +0.1 (+0.59%) | 4,603,101 |
| 7 Jul 2023 | CNY | 17.1 | 17.25 | 16.95 | 17.03 | 17.03 | -0.12 (-0.70%) | 3,685,389 |
| 6 Jul 2023 | CNY | 17.18 | 17.33 | 17.02 | 17.15 | 17.15 | -0.1 (-0.58%) | 4,287,688 |
| 5 Jul 2023 | CNY | 17.36 | 17.48 | 17.18 | 17.25 | 17.25 | -0.12 (-0.69%) | 5,027,724 |
| 4 Jul 2023 | CNY | 17.39 | 17.53 | 17.25 | 17.37 | 17.37 | -0.05 (-0.29%) | 5,209,790 |
| 3 Jul 2023 | CNY | 17.38 | 17.55 | 17.3 | 17.42 | 17.42 | +0.13 (+0.75%) | 7,709,702 |
| 30 Jun 2023 | CNY | 17.12 | 17.45 | 16.98 | 17.29 | 17.29 | +0.25 (+1.47%) | 8,443,637 |
| 29 Jun 2023 | CNY | 17.06 | 17.38 | 17.03 | 17.04 | 17.04 | -0.29 (-1.67%) | 11,044,746 |
| 28 Jun 2023 | CNY | 16.91 | 17.66 | 16.67 | 17.33 | 17.33 | +0.37 (+2.18%) | 19,758,114 |
| 27 Jun 2023 | CNY | 15.97 | 17.2 | 15.96 | 16.96 | 16.96 | +0.99 (+6.20%) | 14,544,555 |
