| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 15.77 | 16.22 | 15.57 | 16.18 | 16.18 | +0.43 (+2.73%) | 941,240 |
| 16 Aug 2023 | CNY | 15.8 | 15.97 | 15.58 | 15.75 | 15.75 | -0.15 (-0.94%) | 1,020,440 |
| 15 Aug 2023 | CNY | 16.1 | 16.1 | 15.78 | 15.9 | 15.9 | -0.14 (-0.87%) | 420,620 |
| 14 Aug 2023 | CNY | 15.81 | 16.05 | 15.6 | 16.04 | 16.04 | +0.17 (+1.07%) | 612,419 |
| 11 Aug 2023 | CNY | 15.97 | 16.28 | 15.83 | 15.87 | 15.87 | -0.1 (-0.63%) | 599,000 |
| 10 Aug 2023 | CNY | 16.05 | 16.1 | 15.86 | 15.97 | 15.97 | -0.07 (-0.44%) | 424,808 |
| 9 Aug 2023 | CNY | 16.21 | 16.21 | 15.96 | 16.04 | 16.04 | -0.1 (-0.62%) | 545,349 |
| 8 Aug 2023 | CNY | 16.27 | 16.34 | 16.07 | 16.14 | 16.14 | -0.12 (-0.74%) | 432,574 |
| 7 Aug 2023 | CNY | 16.33 | 16.36 | 16.02 | 16.26 | 16.26 | -0.08 (-0.49%) | 607,045 |
| 4 Aug 2023 | CNY | 16.53 | 16.61 | 16.25 | 16.34 | 16.34 | -0.08 (-0.49%) | 554,240 |
| 3 Aug 2023 | CNY | 16.59 | 16.61 | 16.38 | 16.42 | 16.42 | -0.26 (-1.56%) | 838,649 |
| 2 Aug 2023 | CNY | 16.5 | 16.73 | 16.43 | 16.68 | 16.68 | +0.11 (+0.66%) | 720,020 |
| 1 Aug 2023 | CNY | 16.92 | 16.92 | 16.52 | 16.57 | 16.57 | -0.3 (-1.78%) | 811,909 |
| 31 Jul 2023 | CNY | 16.79 | 16.89 | 16.46 | 16.87 | 16.87 | +0.35 (+2.12%) | 1,717,132 |
| 28 Jul 2023 | CNY | 16.37 | 16.66 | 16.26 | 16.52 | 16.52 | +0.16 (+0.98%) | 1,144,745 |
| 27 Jul 2023 | CNY | 16.48 | 16.48 | 16.28 | 16.36 | 16.36 | +0.05 (+0.31%) | 735,687 |
| 26 Jul 2023 | CNY | 16.34 | 16.55 | 16.19 | 16.31 | 16.31 | -0.02 (-0.12%) | 829,590 |
| 25 Jul 2023 | CNY | 16.18 | 16.36 | 16 | 16.33 | 16.33 | +0.32 (+2.00%) | 1,367,840 |
| 24 Jul 2023 | CNY | 16.02 | 16.19 | 15.75 | 16.01 | 16.01 | +0.03 (+0.19%) | 1,116,500 |
| 21 Jul 2023 | CNY | 16.18 | 16.28 | 15.95 | 15.98 | 15.98 | -0.21 (-1.30%) | 841,982 |
| 20 Jul 2023 | CNY | 16.13 | 16.37 | 15.93 | 16.19 | 16.19 | +0.06 (+0.37%) | 1,858,825 |
| 19 Jul 2023 | CNY | 16.08 | 16.19 | 15.96 | 16.13 | 16.13 | +0.11 (+0.69%) | 1,300,216 |
| 18 Jul 2023 | CNY | 16.03 | 16.05 | 15.89 | 16.02 | 16.02 | +0.03 (+0.19%) | 797,118 |
| 17 Jul 2023 | CNY | 16.24 | 16.24 | 15.87 | 15.99 | 15.99 | -0.17 (-1.05%) | 1,323,700 |
| 14 Jul 2023 | CNY | 16.2 | 16.48 | 16.08 | 16.16 | 16.16 | -0.06 (-0.37%) | 1,597,752 |
| 13 Jul 2023 | CNY | 16.54 | 16.59 | 16.17 | 16.22 | 16.22 | -0.32 (-1.93%) | 2,332,382 |
| 12 Jul 2023 | CNY | 16.82 | 16.82 | 16.3 | 16.54 | 16.54 | -0.28 (-1.66%) | 4,616,273 |
| 11 Jul 2023 | CNY | 15.6 | 16.97 | 15.44 | 16.82 | 16.82 | +1.18 (+7.54%) | 6,649,725 |
| 10 Jul 2023 | CNY | 15.29 | 15.68 | 15.16 | 15.64 | 15.64 | +0.36 (+2.36%) | 2,511,390 |
| 7 Jul 2023 | CNY | 15.28 | 15.37 | 15.13 | 15.28 | 15.28 | 0.0 (0.0%) | 671,878 |
