| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 15.55 | 15.71 | 15.33 | 15.67 | 15.67 | +0.06 (+0.38%) | 4,301,085 |
| 11 Aug 2023 | CNY | 15.77 | 16 | 15.6 | 15.61 | 15.61 | -0.18 (-1.14%) | 5,434,896 |
| 10 Aug 2023 | CNY | 15.8 | 15.9 | 15.62 | 15.79 | 15.79 | -0.03 (-0.19%) | 3,963,834 |
| 9 Aug 2023 | CNY | 15.98 | 16.12 | 15.78 | 15.82 | 15.82 | -0.27 (-1.68%) | 5,160,100 |
| 8 Aug 2023 | CNY | 16.4 | 16.56 | 15.99 | 16.09 | 16.09 | -0.42 (-2.54%) | 7,989,600 |
| 7 Aug 2023 | CNY | 16.68 | 16.81 | 16.38 | 16.51 | 16.51 | -0.19 (-1.14%) | 7,766,739 |
| 4 Aug 2023 | CNY | 16.46 | 16.71 | 16.33 | 16.7 | 16.7 | +0.26 (+1.58%) | 8,727,381 |
| 3 Aug 2023 | CNY | 16.19 | 16.57 | 16.16 | 16.44 | 16.44 | +0.23 (+1.42%) | 10,340,871 |
| 2 Aug 2023 | CNY | 16.19 | 16.35 | 16.07 | 16.21 | 16.21 | +0.02 (+0.12%) | 5,427,200 |
| 1 Aug 2023 | CNY | 16.22 | 16.24 | 15.85 | 16.19 | 16.19 | -0.01 (-0.06%) | 5,420,811 |
| 31 Jul 2023 | CNY | 16.19 | 16.42 | 16.1 | 16.2 | 16.2 | +0.01 (+0.06%) | 6,275,408 |
| 28 Jul 2023 | CNY | 16.09 | 16.27 | 15.92 | 16.19 | 16.19 | +0.1 (+0.62%) | 3,939,400 |
| 27 Jul 2023 | CNY | 16.3 | 16.41 | 16.02 | 16.09 | 16.09 | -0.19 (-1.17%) | 4,100,408 |
| 26 Jul 2023 | CNY | 16.94 | 16.94 | 16.23 | 16.28 | 16.28 | -0.67 (-3.95%) | 6,664,344 |
| 25 Jul 2023 | CNY | 16.91 | 17.03 | 16.8 | 16.95 | 16.95 | +0.2 (+1.19%) | 4,153,000 |
| 24 Jul 2023 | CNY | 16.9 | 17.02 | 16.62 | 16.75 | 16.75 | -0.01 (-0.06%) | 3,337,831 |
| 21 Jul 2023 | CNY | 17.05 | 17.12 | 16.74 | 16.76 | 16.76 | -0.34 (-1.99%) | 4,720,288 |
| 20 Jul 2023 | CNY | 17.55 | 17.62 | 16.99 | 17.1 | 17.1 | -0.36 (-2.06%) | 5,733,741 |
| 19 Jul 2023 | CNY | 17.72 | 17.84 | 17.35 | 17.46 | 17.46 | -0.25 (-1.41%) | 4,853,445 |
| 18 Jul 2023 | CNY | 17.65 | 18.2 | 17.49 | 17.71 | 17.71 | +0.06 (+0.34%) | 6,429,222 |
| 17 Jul 2023 | CNY | 17.94 | 17.98 | 17.53 | 17.65 | 17.65 | -0.33 (-1.84%) | 5,134,006 |
| 14 Jul 2023 | CNY | 17.9 | 18.12 | 17.72 | 17.98 | 17.98 | +0.04 (+0.22%) | 5,621,465 |
| 13 Jul 2023 | CNY | 17.8 | 18.06 | 17.67 | 17.94 | 17.94 | +0.25 (+1.41%) | 6,191,247 |
| 12 Jul 2023 | CNY | 18.38 | 18.45 | 17.59 | 17.69 | 17.69 | -0.77 (-4.17%) | 8,058,000 |
| 11 Jul 2023 | CNY | 18.22 | 18.56 | 17.97 | 18.46 | 18.46 | +0.33 (+1.82%) | 7,814,826 |
| 10 Jul 2023 | CNY | 18.94 | 18.98 | 18.08 | 18.13 | 18.13 | -0.63 (-3.36%) | 9,391,209 |
| 7 Jul 2023 | CNY | 19.1 | 19.1 | 18.63 | 18.76 | 18.76 | -0.24 (-1.26%) | 5,118,070 |
| 6 Jul 2023 | CNY | 19.31 | 19.39 | 18.94 | 19 | 19 | -0.36 (-1.86%) | 8,646,559 |
| 5 Jul 2023 | CNY | 20.12 | 20.16 | 19.33 | 19.36 | 19.36 | -0.76 (-3.78%) | 8,888,200 |
| 4 Jul 2023 | CNY | 20.3 | 20.69 | 20.04 | 20.12 | 20.12 | -0.18 (-0.89%) | 12,596,036 |
