| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 16.32 | 16.32 | 15.92 | 15.97 | 15.97 | -0.28 (-1.72%) | 1,061,660 |
| 10 Aug 2023 | CNY | 16.05 | 16.33 | 15.94 | 16.25 | 16.25 | +0.25 (+1.56%) | 1,082,600 |
| 9 Aug 2023 | CNY | 16.38 | 16.38 | 15.95 | 16 | 16 | -0.39 (-2.38%) | 1,980,920 |
| 8 Aug 2023 | CNY | 16.5 | 16.5 | 16.18 | 16.39 | 16.39 | 0.0 (0.0%) | 878,928 |
| 7 Aug 2023 | CNY | 16.66 | 16.79 | 16.31 | 16.39 | 16.39 | -0.27 (-1.62%) | 1,483,608 |
| 4 Aug 2023 | CNY | 16.3 | 16.88 | 16.3 | 16.66 | 16.66 | +0.32 (+1.96%) | 2,009,680 |
| 3 Aug 2023 | CNY | 16.48 | 16.75 | 16.21 | 16.34 | 16.34 | -0.16 (-0.97%) | 2,097,848 |
| 2 Aug 2023 | CNY | 17 | 17.49 | 16.08 | 16.5 | 16.5 | -0.15 (-0.90%) | 5,063,867 |
| 1 Aug 2023 | CNY | 16.98 | 16.98 | 16.57 | 16.65 | 16.65 | -0.27 (-1.60%) | 1,329,480 |
| 31 Jul 2023 | CNY | 17.1 | 17.12 | 16.82 | 16.92 | 16.92 | -0.09 (-0.53%) | 1,602,400 |
| 28 Jul 2023 | CNY | 17.35 | 17.35 | 16.95 | 17.01 | 17.01 | -0.21 (-1.22%) | 1,541,480 |
| 27 Jul 2023 | CNY | 17.5 | 17.8 | 17.19 | 17.22 | 17.22 | -0.33 (-1.88%) | 1,245,611 |
| 26 Jul 2023 | CNY | 17.72 | 17.75 | 17.31 | 17.55 | 17.55 | -0.09 (-0.51%) | 1,678,171 |
| 25 Jul 2023 | CNY | 17.06 | 17.67 | 17.06 | 17.64 | 17.64 | +0.58 (+3.40%) | 2,461,476 |
| 24 Jul 2023 | CNY | 16.77 | 17.37 | 16.45 | 17.06 | 17.06 | +0.49 (+2.96%) | 2,795,496 |
| 21 Jul 2023 | CNY | 16.77 | 16.87 | 16.55 | 16.57 | 16.57 | -0.2 (-1.19%) | 1,514,272 |
| 20 Jul 2023 | CNY | 17.03 | 17.12 | 16.73 | 16.77 | 16.77 | -0.18 (-1.06%) | 1,705,900 |
| 19 Jul 2023 | CNY | 17.19 | 17.34 | 16.9 | 16.95 | 16.95 | -0.27 (-1.57%) | 1,824,520 |
| 18 Jul 2023 | CNY | 17.25 | 17.57 | 17.01 | 17.22 | 17.22 | -0.06 (-0.35%) | 2,188,740 |
| 17 Jul 2023 | CNY | 16.88 | 17.35 | 16.41 | 17.28 | 17.28 | +0.03 (+0.17%) | 4,062,760 |
| 14 Jul 2023 | CNY | 17.34 | 17.44 | 17.12 | 17.25 | 17.25 | -0.06 (-0.35%) | 1,910,920 |
| 13 Jul 2023 | CNY | 17.35 | 17.35 | 17.03 | 17.31 | 17.31 | +0.07 (+0.41%) | 2,127,680 |
| 12 Jul 2023 | CNY | 17.71 | 17.71 | 17.1 | 17.24 | 17.24 | -0.43 (-2.43%) | 3,152,900 |
| 11 Jul 2023 | CNY | 17.74 | 17.74 | 17.41 | 17.67 | 17.67 | +0.06 (+0.34%) | 1,312,280 |
| 10 Jul 2023 | CNY | 17.99 | 18.02 | 17.48 | 17.61 | 17.61 | -0.29 (-1.62%) | 2,116,280 |
| 7 Jul 2023 | CNY | 18.05 | 18.09 | 17.61 | 17.9 | 17.9 | -0.12 (-0.67%) | 1,978,544 |
| 6 Jul 2023 | CNY | 18.2 | 18.34 | 18 | 18.02 | 18.02 | -0.16 (-0.88%) | 1,980,120 |
| 5 Jul 2023 | CNY | 18.72 | 18.83 | 18.11 | 18.18 | 18.18 | -0.38 (-2.05%) | 2,799,560 |
| 4 Jul 2023 | CNY | 18.48 | 18.6 | 18.34 | 18.56 | 18.56 | +0.09 (+0.49%) | 1,433,100 |
| 3 Jul 2023 | CNY | 18.97 | 19.1 | 18.41 | 18.47 | 18.47 | -0.32 (-1.70%) | 3,218,660 |
