| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 16.71 | 17.13 | 16.62 | 16.72 | 16.72 | -0.16 (-0.95%) | 2,394,800 |
| 15 Aug 2023 | CNY | 16.69 | 17.09 | 16.62 | 16.88 | 16.88 | +0.14 (+0.84%) | 2,675,100 |
| 14 Aug 2023 | CNY | 16.4 | 16.85 | 16.21 | 16.74 | 16.74 | +0.34 (+2.07%) | 2,916,585 |
| 11 Aug 2023 | CNY | 16.51 | 16.81 | 16.4 | 16.4 | 16.4 | -0.11 (-0.67%) | 2,379,502 |
| 10 Aug 2023 | CNY | 16.43 | 16.59 | 16.28 | 16.51 | 16.51 | +0.06 (+0.36%) | 1,348,320 |
| 9 Aug 2023 | CNY | 16.46 | 16.65 | 16.34 | 16.45 | 16.45 | -0.09 (-0.54%) | 2,179,900 |
| 8 Aug 2023 | CNY | 16.48 | 16.68 | 16.25 | 16.54 | 16.54 | +0.17 (+1.04%) | 2,158,300 |
| 7 Aug 2023 | CNY | 16.76 | 16.76 | 16.32 | 16.37 | 16.37 | -0.38 (-2.27%) | 3,525,700 |
| 4 Aug 2023 | CNY | 16.99 | 17.12 | 16.66 | 16.75 | 16.75 | -0.24 (-1.41%) | 2,257,100 |
| 3 Aug 2023 | CNY | 16.82 | 17.14 | 16.8 | 16.99 | 16.99 | +0.09 (+0.53%) | 2,290,900 |
| 2 Aug 2023 | CNY | 17.43 | 17.45 | 16.7 | 16.9 | 16.9 | -0.53 (-3.04%) | 4,944,300 |
| 1 Aug 2023 | CNY | 17.83 | 18.03 | 17.34 | 17.43 | 17.43 | -0.31 (-1.75%) | 4,655,582 |
| 31 Jul 2023 | CNY | 18.8 | 18.8 | 17.66 | 17.74 | 17.74 | -0.86 (-4.62%) | 4,109,300 |
| 28 Jul 2023 | CNY | 18.53 | 18.99 | 18.5 | 18.6 | 18.6 | -0.18 (-0.96%) | 1,694,400 |
| 27 Jul 2023 | CNY | 18.7 | 19.23 | 18.6 | 18.78 | 18.78 | +0.09 (+0.48%) | 2,141,900 |
| 26 Jul 2023 | CNY | 18.5 | 18.92 | 18.34 | 18.69 | 18.69 | +0.28 (+1.52%) | 2,070,700 |
| 25 Jul 2023 | CNY | 18.63 | 18.63 | 18.2 | 18.41 | 18.41 | -0.12 (-0.65%) | 1,672,000 |
| 24 Jul 2023 | CNY | 18.48 | 19 | 18.15 | 18.53 | 18.53 | +0.31 (+1.70%) | 2,391,673 |
| 21 Jul 2023 | CNY | 18.21 | 18.34 | 17.87 | 18.22 | 18.22 | +0.17 (+0.94%) | 1,595,854 |
| 20 Jul 2023 | CNY | 17.85 | 18.26 | 17.77 | 18.05 | 18.05 | +0.11 (+0.61%) | 1,788,100 |
| 19 Jul 2023 | CNY | 17.98 | 18.3 | 17.83 | 17.94 | 17.94 | -0.04 (-0.22%) | 1,476,300 |
| 18 Jul 2023 | CNY | 17.95 | 18.25 | 17.92 | 17.98 | 17.98 | +0.02 (+0.11%) | 1,766,900 |
| 17 Jul 2023 | CNY | 18.37 | 18.37 | 17.9 | 17.96 | 17.96 | -0.2 (-1.10%) | 2,669,900 |
| 14 Jul 2023 | CNY | 18.5 | 18.69 | 18.05 | 18.16 | 18.16 | -0.4 (-2.16%) | 2,819,400 |
| 13 Jul 2023 | CNY | 18 | 18.68 | 17.96 | 18.56 | 18.56 | +0.64 (+3.57%) | 5,179,800 |
| 12 Jul 2023 | CNY | 19.73 | 19.87 | 17.76 | 17.92 | 17.92 | -1.84 (-9.31%) | 6,311,000 |
| 11 Jul 2023 | CNY | 19.36 | 19.85 | 19.23 | 19.76 | 19.76 | +0.5 (+2.60%) | 1,897,918 |
| 10 Jul 2023 | CNY | 18.78 | 19.58 | 18.78 | 19.26 | 19.26 | +0.44 (+2.34%) | 2,505,700 |
| 7 Jul 2023 | CNY | 18.8 | 19.15 | 18.72 | 18.82 | 18.82 | -0.18 (-0.95%) | 1,343,280 |
| 6 Jul 2023 | CNY | 18.83 | 19.26 | 18.77 | 19 | 19 | -0.06 (-0.31%) | 2,362,193 |
