| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 16.55 | 17.07 | 16.5 | 17.01 | 17.01 | +0.25 (+1.49%) | 7,929,640 |
| 11 Aug 2023 | CNY | 16.56 | 17.34 | 16.46 | 16.76 | 16.76 | +0.2 (+1.21%) | 11,047,307 |
| 10 Aug 2023 | CNY | 16.45 | 16.96 | 16.43 | 16.56 | 16.56 | +0.01 (+0.06%) | 4,379,667 |
| 9 Aug 2023 | CNY | 16.79 | 16.89 | 16.4 | 16.55 | 16.55 | -0.35 (-2.07%) | 6,613,546 |
| 8 Aug 2023 | CNY | 17 | 17.25 | 16.8 | 16.9 | 16.9 | -0.06 (-0.35%) | 7,907,060 |
| 7 Aug 2023 | CNY | 16.94 | 17.6 | 16.9 | 16.96 | 16.96 | +0.06 (+0.36%) | 12,523,091 |
| 4 Aug 2023 | CNY | 16.74 | 17.14 | 16.6 | 16.9 | 16.9 | +0.24 (+1.44%) | 10,491,458 |
| 3 Aug 2023 | CNY | 16.35 | 16.97 | 16.11 | 16.66 | 16.66 | +0.27 (+1.65%) | 14,046,851 |
| 2 Aug 2023 | CNY | 16.33 | 16.54 | 16.1 | 16.39 | 16.39 | -0.01 (-0.06%) | 7,372,405 |
| 1 Aug 2023 | CNY | 15.83 | 16.57 | 15.57 | 16.4 | 16.4 | +0.57 (+3.60%) | 13,954,915 |
| 31 Jul 2023 | CNY | 15.72 | 15.98 | 15.5 | 15.83 | 15.83 | +0.19 (+1.21%) | 6,319,201 |
| 28 Jul 2023 | CNY | 15.6 | 15.72 | 15.43 | 15.64 | 15.64 | -0.07 (-0.45%) | 6,380,760 |
| 27 Jul 2023 | CNY | 16.02 | 16.18 | 15.63 | 15.71 | 15.71 | -0.15 (-0.95%) | 6,102,314 |
| 26 Jul 2023 | CNY | 16.46 | 16.48 | 15.79 | 15.86 | 15.86 | -0.64 (-3.88%) | 8,876,804 |
| 25 Jul 2023 | CNY | 16.74 | 16.78 | 16.24 | 16.5 | 16.5 | +0.19 (+1.16%) | 9,948,197 |
| 24 Jul 2023 | CNY | 16.11 | 16.76 | 16.11 | 16.31 | 16.31 | +0.12 (+0.74%) | 10,162,392 |
| 21 Jul 2023 | CNY | 16.5 | 17.54 | 16.06 | 16.19 | 16.19 | -1.1 (-6.36%) | 20,864,207 |
| 20 Jul 2023 | CNY | 18.09 | 18.54 | 17.26 | 17.29 | 17.29 | -0.12 (-0.69%) | 21,853,473 |
| 19 Jul 2023 | CNY | 17.62 | 17.78 | 17.29 | 17.41 | 17.41 | -0.37 (-2.08%) | 10,860,022 |
| 18 Jul 2023 | CNY | 18.08 | 18.28 | 17.65 | 17.78 | 17.78 | -0.39 (-2.15%) | 14,277,357 |
| 17 Jul 2023 | CNY | 18.33 | 18.97 | 18.04 | 18.17 | 18.17 | -0.07 (-0.38%) | 16,219,742 |
| 14 Jul 2023 | CNY | 18.6 | 18.75 | 18.08 | 18.24 | 18.24 | -0.41 (-2.20%) | 17,884,212 |
| 13 Jul 2023 | CNY | 16.75 | 18.84 | 16.75 | 18.65 | 18.65 | +1.91 (+11.41%) | 34,326,592 |
| 12 Jul 2023 | CNY | 17.26 | 17.48 | 16.69 | 16.74 | 16.74 | -0.42 (-2.45%) | 18,628,863 |
| 11 Jul 2023 | CNY | 16.2 | 17.45 | 16 | 17.16 | 17.16 | +1.7 (+11.00%) | 32,923,206 |
| 10 Jul 2023 | CNY | 14.94 | 15.66 | 14.79 | 15.46 | 15.46 | +0.52 (+3.48%) | 14,187,711 |
| 7 Jul 2023 | CNY | 15.06 | 15.3 | 14.76 | 14.94 | 14.94 | -0.12 (-0.80%) | 6,520,311 |
| 6 Jul 2023 | CNY | 15.01 | 15.34 | 14.95 | 15.06 | 15.06 | -0.01 (-0.07%) | 4,444,044 |
| 5 Jul 2023 | CNY | 15.27 | 15.43 | 15.04 | 15.07 | 15.07 | -0.21 (-1.37%) | 5,508,640 |
| 4 Jul 2023 | CNY | 15.1 | 15.46 | 15.09 | 15.28 | 15.28 | +0.13 (+0.86%) | 5,685,816 |
