| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 16.6 | 17.72 | 16.5 | 17.56 | 17.56 | +0.93 (+5.59%) | 4,049,486 |
| 16 Aug 2023 | CNY | 17.14 | 17.14 | 16.63 | 16.63 | 16.63 | -0.35 (-2.06%) | 1,587,706 |
| 15 Aug 2023 | CNY | 17.21 | 17.27 | 16.94 | 16.98 | 16.98 | -0.26 (-1.51%) | 1,381,746 |
| 14 Aug 2023 | CNY | 17.49 | 17.49 | 16.81 | 17.24 | 17.24 | -0.24 (-1.37%) | 2,337,443 |
| 11 Aug 2023 | CNY | 17.41 | 17.82 | 17.14 | 17.48 | 17.48 | +0.03 (+0.17%) | 2,828,020 |
| 10 Aug 2023 | CNY | 17.66 | 17.88 | 17.43 | 17.45 | 17.45 | -0.27 (-1.52%) | 3,066,391 |
| 9 Aug 2023 | CNY | 17.28 | 17.83 | 17.25 | 17.72 | 17.72 | +0.36 (+2.07%) | 3,630,202 |
| 8 Aug 2023 | CNY | 17.47 | 17.58 | 17.23 | 17.36 | 17.36 | -0.05 (-0.29%) | 1,246,369 |
| 7 Aug 2023 | CNY | 17.39 | 17.47 | 17.16 | 17.41 | 17.41 | +0.01 (+0.06%) | 1,253,901 |
| 4 Aug 2023 | CNY | 17.3 | 17.57 | 17.25 | 17.4 | 17.4 | +0.08 (+0.46%) | 1,466,000 |
| 3 Aug 2023 | CNY | 17.4 | 17.4 | 17.16 | 17.32 | 17.32 | -0.17 (-0.97%) | 1,449,000 |
| 2 Aug 2023 | CNY | 17.56 | 17.56 | 17.35 | 17.49 | 17.49 | +0.02 (+0.11%) | 1,181,400 |
| 1 Aug 2023 | CNY | 17.71 | 17.72 | 17.43 | 17.47 | 17.47 | -0.31 (-1.74%) | 1,574,900 |
| 31 Jul 2023 | CNY | 17.8 | 17.98 | 17.7 | 17.78 | 17.78 | -0.17 (-0.95%) | 1,714,166 |
| 28 Jul 2023 | CNY | 17.51 | 17.98 | 17.3 | 17.95 | 17.95 | +0.35 (+1.99%) | 2,505,064 |
| 27 Jul 2023 | CNY | 17.68 | 17.9 | 17.47 | 17.6 | 17.6 | -0.16 (-0.90%) | 2,618,326 |
| 26 Jul 2023 | CNY | 18.3 | 18.68 | 17.69 | 17.76 | 17.76 | -0.35 (-1.93%) | 4,731,612 |
| 25 Jul 2023 | CNY | 17.37 | 18.19 | 17.37 | 18.11 | 18.11 | +0.81 (+4.68%) | 4,300,599 |
| 24 Jul 2023 | CNY | 17.1 | 17.38 | 17.07 | 17.3 | 17.3 | +0.07 (+0.41%) | 1,867,908 |
| 21 Jul 2023 | CNY | 17.95 | 17.95 | 17.23 | 17.23 | 17.23 | -0.76 (-4.22%) | 3,804,919 |
| 20 Jul 2023 | CNY | 17.77 | 18.28 | 17.57 | 17.99 | 17.99 | +0.21 (+1.18%) | 4,905,079 |
| 19 Jul 2023 | CNY | 17.69 | 17.96 | 17.55 | 17.78 | 17.78 | -0.03 (-0.17%) | 3,025,293 |
| 18 Jul 2023 | CNY | 18.13 | 18.17 | 17.74 | 17.81 | 17.81 | -0.22 (-1.22%) | 3,357,278 |
| 17 Jul 2023 | CNY | 18.57 | 18.72 | 17.98 | 18.03 | 18.03 | -1.35 (-6.97%) | 7,155,149 |
| 14 Jul 2023 | CNY | 19.7 | 19.75 | 19.08 | 19.38 | 19.38 | -0.58 (-2.91%) | 8,708,144 |
| 13 Jul 2023 | CNY | 20.35 | 20.5 | 19.56 | 19.96 | 19.96 | -0.36 (-1.77%) | 9,544,106 |
| 12 Jul 2023 | CNY | 19.44 | 20.38 | 19.27 | 20.32 | 20.32 | +0.81 (+4.15%) | 14,261,527 |
| 11 Jul 2023 | CNY | 19.75 | 19.98 | 19.4 | 19.51 | 19.51 | -0.4 (-2.01%) | 8,481,940 |
| 10 Jul 2023 | CNY | 20.82 | 20.82 | 19.7 | 19.91 | 19.91 | -1.38 (-6.48%) | 15,527,156 |
| 7 Jul 2023 | CNY | 18.5 | 22.3 | 18.33 | 21.29 | 21.29 | +2.71 (+14.59%) | 21,410,085 |
