| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 17.09 | 17.09 | 16.64 | 16.81 | 16.81 | -0.22 (-1.29%) | 1,641,750 |
| 8 Aug 2023 | CNY | 17.17 | 17.19 | 16.94 | 17.03 | 17.03 | -0.16 (-0.93%) | 1,573,588 |
| 7 Aug 2023 | CNY | 17.13 | 17.28 | 17.06 | 17.19 | 17.19 | +0.04 (+0.23%) | 1,568,400 |
| 4 Aug 2023 | CNY | 17.01 | 17.2 | 16.93 | 17.15 | 17.15 | +0.14 (+0.82%) | 2,066,800 |
| 3 Aug 2023 | CNY | 17.17 | 17.23 | 16.97 | 17.01 | 17.01 | -0.24 (-1.39%) | 1,911,599 |
| 2 Aug 2023 | CNY | 16.99 | 17.47 | 16.98 | 17.25 | 17.25 | +0.22 (+1.29%) | 2,441,200 |
| 1 Aug 2023 | CNY | 17.02 | 17.33 | 16.92 | 17.03 | 17.03 | +0.01 (+0.06%) | 2,233,250 |
| 31 Jul 2023 | CNY | 17.11 | 17.18 | 16.91 | 17.02 | 17.02 | -0.04 (-0.23%) | 1,927,500 |
| 28 Jul 2023 | CNY | 17.15 | 17.34 | 16.88 | 17.06 | 17.06 | -0.14 (-0.81%) | 2,329,800 |
| 27 Jul 2023 | CNY | 17.56 | 17.7 | 17.19 | 17.2 | 17.2 | -0.33 (-1.88%) | 2,156,300 |
| 26 Jul 2023 | CNY | 17.91 | 17.91 | 17.46 | 17.53 | 17.53 | -0.43 (-2.39%) | 2,171,800 |
| 25 Jul 2023 | CNY | 17.86 | 18.14 | 17.5 | 17.96 | 17.96 | +0.1 (+0.56%) | 3,868,600 |
| 24 Jul 2023 | CNY | 18.02 | 18.2 | 17.8 | 17.86 | 17.86 | -0.15 (-0.83%) | 1,934,900 |
| 21 Jul 2023 | CNY | 18.29 | 18.43 | 17.95 | 18.01 | 18.01 | -0.32 (-1.75%) | 3,007,335 |
| 20 Jul 2023 | CNY | 19.18 | 19.3 | 18.26 | 18.33 | 18.33 | -0.87 (-4.53%) | 5,049,283 |
| 19 Jul 2023 | CNY | 19.68 | 19.68 | 19.02 | 19.2 | 19.2 | -0.5 (-2.54%) | 3,731,750 |
| 18 Jul 2023 | CNY | 19.38 | 19.95 | 19.22 | 19.7 | 19.7 | +0.31 (+1.60%) | 4,291,088 |
| 17 Jul 2023 | CNY | 19.34 | 19.69 | 19.25 | 19.39 | 19.39 | -0.08 (-0.41%) | 3,322,750 |
| 14 Jul 2023 | CNY | 19.18 | 19.85 | 19.18 | 19.47 | 19.47 | +0.27 (+1.41%) | 4,124,150 |
| 13 Jul 2023 | CNY | 18.55 | 19.25 | 18.45 | 19.2 | 19.2 | +0.72 (+3.90%) | 4,003,400 |
| 12 Jul 2023 | CNY | 18.72 | 19.02 | 18.47 | 18.48 | 18.48 | -0.22 (-1.18%) | 3,173,350 |
| 11 Jul 2023 | CNY | 18.35 | 18.74 | 18.2 | 18.7 | 18.7 | +0.35 (+1.91%) | 3,194,275 |
| 10 Jul 2023 | CNY | 18.72 | 18.92 | 18.24 | 18.35 | 18.35 | -0.42 (-2.24%) | 3,232,950 |
| 7 Jul 2023 | CNY | 18.84 | 19.05 | 18.5 | 18.77 | 18.77 | -0.14 (-0.74%) | 4,698,350 |
| 6 Jul 2023 | CNY | 19.25 | 19.49 | 18.8 | 18.91 | 18.91 | -0.41 (-2.12%) | 5,286,200 |
| 5 Jul 2023 | CNY | 19.4 | 19.95 | 18.95 | 19.32 | 19.32 | -0.18 (-0.92%) | 6,209,400 |
| 4 Jul 2023 | CNY | 19.04 | 19.58 | 18.91 | 19.5 | 19.5 | +0.35 (+1.83%) | 6,395,925 |
| 3 Jul 2023 | CNY | 19.63 | 19.97 | 18.7 | 19.15 | 19.15 | -0.54 (-2.74%) | 7,580,275 |
| 30 Jun 2023 | CNY | 19.6 | 20.18 | 19.34 | 19.69 | 19.69 | +0.11 (+0.56%) | 7,654,275 |
| 29 Jun 2023 | CNY | 18.62 | 19.77 | 18.62 | 19.58 | 19.58 | +0.67 (+3.54%) | 7,135,775 |
