| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 16.24 | 16.89 | 16.05 | 16.81 | 16.81 | +0.51 (+3.13%) | 1,183,491 |
| 16 Aug 2023 | CNY | 16.71 | 16.82 | 16.28 | 16.3 | 16.3 | -0.42 (-2.51%) | 840,150 |
| 15 Aug 2023 | CNY | 16.83 | 16.93 | 16.67 | 16.72 | 16.72 | -0.08 (-0.48%) | 375,001 |
| 14 Aug 2023 | CNY | 16.67 | 16.8 | 16.53 | 16.8 | 16.8 | -0.02 (-0.12%) | 649,176 |
| 11 Aug 2023 | CNY | 17.01 | 17.36 | 16.77 | 16.82 | 16.82 | -0.19 (-1.12%) | 779,728 |
| 10 Aug 2023 | CNY | 16.86 | 17.05 | 16.8 | 17.01 | 17.01 | +0.15 (+0.89%) | 477,728 |
| 9 Aug 2023 | CNY | 17.22 | 17.22 | 16.77 | 16.86 | 16.86 | -0.31 (-1.81%) | 734,824 |
| 8 Aug 2023 | CNY | 16.8 | 17.18 | 16.8 | 17.17 | 17.17 | +0.37 (+2.20%) | 1,084,547 |
| 7 Aug 2023 | CNY | 17.07 | 17.13 | 16.75 | 16.8 | 16.8 | -0.27 (-1.58%) | 707,216 |
| 4 Aug 2023 | CNY | 17.05 | 17.19 | 16.86 | 17.07 | 17.07 | +0.05 (+0.29%) | 758,096 |
| 3 Aug 2023 | CNY | 17.36 | 17.38 | 16.86 | 17.02 | 17.02 | -0.25 (-1.45%) | 1,271,944 |
| 2 Aug 2023 | CNY | 17.33 | 17.55 | 17.23 | 17.27 | 17.27 | -0.14 (-0.80%) | 743,784 |
| 1 Aug 2023 | CNY | 17.6 | 17.6 | 17.3 | 17.41 | 17.41 | -0.19 (-1.08%) | 873,252 |
| 31 Jul 2023 | CNY | 17.58 | 17.86 | 17.5 | 17.6 | 17.6 | +0.02 (+0.11%) | 1,032,212 |
| 28 Jul 2023 | CNY | 17.52 | 17.72 | 17.21 | 17.58 | 17.58 | -0.14 (-0.79%) | 1,415,092 |
| 27 Jul 2023 | CNY | 17.35 | 18.22 | 17.35 | 17.72 | 17.72 | +0.4 (+2.31%) | 2,041,104 |
| 26 Jul 2023 | CNY | 17.82 | 17.82 | 17.27 | 17.32 | 17.32 | -0.48 (-2.70%) | 1,784,440 |
| 25 Jul 2023 | CNY | 17.7 | 18.08 | 17.54 | 17.8 | 17.8 | +0.2 (+1.14%) | 1,707,984 |
| 24 Jul 2023 | CNY | 17.9 | 18.13 | 17.52 | 17.6 | 17.6 | -0.3 (-1.68%) | 1,584,032 |
| 21 Jul 2023 | CNY | 18.5 | 18.62 | 17.86 | 17.9 | 17.9 | -0.6 (-3.24%) | 2,173,944 |
| 20 Jul 2023 | CNY | 18.97 | 19.19 | 18.44 | 18.5 | 18.5 | -0.49 (-2.58%) | 2,350,760 |
| 19 Jul 2023 | CNY | 19.29 | 19.29 | 18.84 | 18.99 | 18.99 | -0.26 (-1.35%) | 2,595,430 |
| 18 Jul 2023 | CNY | 19.59 | 19.61 | 18.95 | 19.25 | 19.25 | -0.39 (-1.99%) | 3,833,466 |
| 17 Jul 2023 | CNY | 19.4 | 20.2 | 19.23 | 19.64 | 19.64 | -0.29 (-1.46%) | 5,246,762 |
| 14 Jul 2023 | CNY | 19.21 | 20.26 | 18.73 | 19.93 | 19.93 | +0.42 (+2.15%) | 8,714,411 |
| 13 Jul 2023 | CNY | 18.77 | 20.42 | 18.52 | 19.51 | 19.51 | +0.59 (+3.12%) | 8,304,533 |
| 12 Jul 2023 | CNY | 18.52 | 19.36 | 18.25 | 18.92 | 18.92 | +0.6 (+3.28%) | 7,579,457 |
| 11 Jul 2023 | CNY | 17.53 | 18.5 | 17.46 | 18.32 | 18.32 | +0.73 (+4.15%) | 3,689,474 |
| 10 Jul 2023 | CNY | 18.13 | 18.23 | 17.5 | 17.59 | 17.59 | -0.54 (-2.98%) | 2,574,088 |
| 7 Jul 2023 | CNY | 18.12 | 18.26 | 17.65 | 18.13 | 18.13 | +0.01 (+0.06%) | 2,506,336 |
