| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 17.45 | 17.7 | 17.08 | 17.28 | 17.28 | -0.37 (-2.10%) | 2,231,098 |
| 11 Aug 2023 | CNY | 17.83 | 18.25 | 17.49 | 17.65 | 17.65 | -0.13 (-0.73%) | 3,476,284 |
| 10 Aug 2023 | CNY | 16.72 | 18 | 16.53 | 17.78 | 17.78 | +1.15 (+6.92%) | 6,371,739 |
| 9 Aug 2023 | CNY | 16.8 | 16.81 | 16.6 | 16.63 | 16.63 | -0.2 (-1.19%) | 1,024,407 |
| 8 Aug 2023 | CNY | 16.79 | 16.84 | 16.58 | 16.83 | 16.83 | +0.03 (+0.18%) | 940,369 |
| 7 Aug 2023 | CNY | 16.92 | 16.94 | 16.57 | 16.8 | 16.8 | -0.1 (-0.59%) | 1,549,540 |
| 4 Aug 2023 | CNY | 17.11 | 17.19 | 16.9 | 16.9 | 16.9 | -0.16 (-0.94%) | 1,301,331 |
| 3 Aug 2023 | CNY | 17.17 | 17.2 | 17 | 17.06 | 17.06 | -0.19 (-1.10%) | 915,380 |
| 2 Aug 2023 | CNY | 17.26 | 17.43 | 17.16 | 17.25 | 17.25 | -0.12 (-0.69%) | 1,071,920 |
| 1 Aug 2023 | CNY | 17.37 | 17.4 | 17.17 | 17.37 | 17.37 | +0.06 (+0.35%) | 1,193,720 |
| 31 Jul 2023 | CNY | 17.04 | 17.35 | 16.91 | 17.31 | 17.31 | +0.27 (+1.58%) | 1,663,726 |
| 28 Jul 2023 | CNY | 16.97 | 17.14 | 16.8 | 17.04 | 17.04 | +0.07 (+0.41%) | 1,140,242 |
| 27 Jul 2023 | CNY | 17.16 | 17.19 | 16.94 | 16.97 | 16.97 | -0.17 (-0.99%) | 1,214,500 |
| 26 Jul 2023 | CNY | 17.29 | 17.42 | 17.08 | 17.14 | 17.14 | -0.16 (-0.92%) | 1,358,720 |
| 25 Jul 2023 | CNY | 17.11 | 17.4 | 17.08 | 17.3 | 17.3 | +0.3 (+1.76%) | 1,446,409 |
| 24 Jul 2023 | CNY | 16.84 | 17.12 | 16.79 | 17 | 17 | -0.02 (-0.12%) | 1,179,080 |
| 21 Jul 2023 | CNY | 17.36 | 17.7 | 16.93 | 17.02 | 17.02 | -0.42 (-2.41%) | 2,221,360 |
| 20 Jul 2023 | CNY | 18.25 | 18.4 | 17.44 | 17.44 | 17.44 | -0.81 (-4.44%) | 2,308,596 |
| 19 Jul 2023 | CNY | 18.67 | 18.67 | 18.1 | 18.25 | 18.25 | -0.42 (-2.25%) | 2,478,931 |
| 18 Jul 2023 | CNY | 18.58 | 18.96 | 18.4 | 18.67 | 18.67 | +0.12 (+0.65%) | 3,590,629 |
| 17 Jul 2023 | CNY | 18.68 | 19.15 | 18.2 | 18.55 | 18.55 | -0.18 (-0.96%) | 6,098,599 |
| 14 Jul 2023 | CNY | 17.46 | 19.35 | 17.46 | 18.73 | 18.73 | +1.37 (+7.89%) | 10,191,776 |
| 13 Jul 2023 | CNY | 17.02 | 17.42 | 17.01 | 17.36 | 17.36 | +0.33 (+1.94%) | 1,559,300 |
| 12 Jul 2023 | CNY | 17.32 | 17.47 | 17 | 17.03 | 17.03 | -0.24 (-1.39%) | 1,117,253 |
| 11 Jul 2023 | CNY | 17.09 | 17.38 | 17.09 | 17.27 | 17.27 | +0.1 (+0.58%) | 1,026,622 |
| 10 Jul 2023 | CNY | 17.15 | 17.27 | 16.95 | 17.17 | 17.17 | -0.01 (-0.06%) | 1,177,471 |
| 7 Jul 2023 | CNY | 17.9 | 17.97 | 17.12 | 17.18 | 17.18 | -0.12 (-0.69%) | 1,674,680 |
| 6 Jul 2023 | CNY | 17.14 | 17.42 | 17.08 | 17.3 | 17.3 | +0.09 (+0.52%) | 1,126,802 |
| 5 Jul 2023 | CNY | 17.22 | 17.48 | 17.1 | 17.21 | 17.21 | -0.04 (-0.23%) | 1,057,102 |
| 4 Jul 2023 | CNY | 16.92 | 17.39 | 16.92 | 17.25 | 17.25 | +0.32 (+1.89%) | 1,641,154 |
