| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 16.62 | 17.05 | 16.4 | 16.98 | 16.98 | +0.32 (+1.92%) | 1,124,948 |
| 16 Aug 2023 | CNY | 16.61 | 16.77 | 16.36 | 16.66 | 16.66 | +0.03 (+0.18%) | 975,685 |
| 15 Aug 2023 | CNY | 16.58 | 16.76 | 16.41 | 16.63 | 16.63 | +0.04 (+0.24%) | 943,174 |
| 14 Aug 2023 | CNY | 16.37 | 16.63 | 16.11 | 16.59 | 16.59 | +0.16 (+0.97%) | 1,249,092 |
| 11 Aug 2023 | CNY | 16.69 | 16.91 | 16.4 | 16.43 | 16.43 | -0.11 (-0.67%) | 1,182,548 |
| 10 Aug 2023 | CNY | 16.9 | 16.9 | 16.54 | 16.54 | 16.54 | -0.24 (-1.43%) | 1,204,126 |
| 9 Aug 2023 | CNY | 17.03 | 17.2 | 16.72 | 16.78 | 16.78 | -0.27 (-1.58%) | 2,053,285 |
| 8 Aug 2023 | CNY | 16.87 | 17.35 | 16.75 | 17.05 | 17.05 | +0.24 (+1.43%) | 2,577,289 |
| 7 Aug 2023 | CNY | 16.92 | 17 | 16.7 | 16.81 | 16.81 | +0.06 (+0.36%) | 1,563,754 |
| 4 Aug 2023 | CNY | 17.01 | 17.15 | 16.74 | 16.75 | 16.75 | -0.23 (-1.35%) | 2,059,711 |
| 3 Aug 2023 | CNY | 17.15 | 17.23 | 16.9 | 16.98 | 16.98 | -0.17 (-0.99%) | 1,825,097 |
| 2 Aug 2023 | CNY | 17.23 | 17.5 | 17.13 | 17.15 | 17.15 | -0.08 (-0.46%) | 1,755,530 |
| 1 Aug 2023 | CNY | 17.59 | 17.61 | 17.14 | 17.23 | 17.23 | -0.32 (-1.82%) | 2,265,830 |
| 31 Jul 2023 | CNY | 17.27 | 17.59 | 17.12 | 17.55 | 17.55 | +0.13 (+0.75%) | 3,149,505 |
| 28 Jul 2023 | CNY | 17.4 | 17.82 | 17.32 | 17.42 | 17.42 | -0.24 (-1.36%) | 3,572,159 |
| 27 Jul 2023 | CNY | 17.77 | 17.99 | 17.55 | 17.66 | 17.66 | -0.44 (-2.43%) | 6,566,022 |
| 26 Jul 2023 | CNY | 17.47 | 19 | 17.27 | 18.1 | 18.1 | +0.83 (+4.81%) | 10,107,391 |
| 25 Jul 2023 | CNY | 17.17 | 17.44 | 17.17 | 17.27 | 17.27 | +0.1 (+0.58%) | 2,124,980 |
| 24 Jul 2023 | CNY | 17.17 | 17.38 | 17.02 | 17.17 | 17.17 | +0.01 (+0.06%) | 2,108,714 |
| 21 Jul 2023 | CNY | 17.04 | 17.32 | 16.9 | 17.16 | 17.16 | +0.1 (+0.59%) | 3,031,962 |
| 20 Jul 2023 | CNY | 17.68 | 17.7 | 17.02 | 17.06 | 17.06 | -0.36 (-2.07%) | 3,345,894 |
| 19 Jul 2023 | CNY | 16.98 | 17.43 | 16.95 | 17.42 | 17.42 | +0.48 (+2.83%) | 3,768,317 |
| 18 Jul 2023 | CNY | 17.16 | 17.17 | 16.8 | 16.94 | 16.94 | -0.22 (-1.28%) | 2,724,129 |
| 17 Jul 2023 | CNY | 16.58 | 17.4 | 16.46 | 17.16 | 17.16 | +0.7 (+4.25%) | 5,503,836 |
| 14 Jul 2023 | CNY | 16.4 | 16.48 | 16.27 | 16.46 | 16.46 | +0.09 (+0.55%) | 985,177 |
| 13 Jul 2023 | CNY | 16.24 | 16.38 | 16.15 | 16.37 | 16.37 | +0.18 (+1.11%) | 1,064,946 |
| 12 Jul 2023 | CNY | 16.3 | 16.41 | 16.16 | 16.19 | 16.19 | -0.24 (-1.46%) | 808,678 |
| 11 Jul 2023 | CNY | 16.24 | 16.45 | 16.13 | 16.43 | 16.43 | +0.18 (+1.11%) | 815,667 |
| 10 Jul 2023 | CNY | 16.33 | 16.42 | 16.24 | 16.25 | 16.25 | 0.0 (0.0%) | 583,330 |
| 7 Jul 2023 | CNY | 16.38 | 16.43 | 16.21 | 16.25 | 16.25 | -0.11 (-0.67%) | 630,945 |
