| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 16.13 | 16.55 | 15.97 | 16.49 | 16.49 | +0.1 (+0.61%) | 8,256,448 |
| 11 Aug 2023 | CNY | 16.73 | 16.89 | 16.38 | 16.39 | 16.39 | -0.13 (-0.79%) | 9,346,416 |
| 10 Aug 2023 | CNY | 17.06 | 17.24 | 16.5 | 16.52 | 16.52 | -0.52 (-3.05%) | 12,178,354 |
| 9 Aug 2023 | CNY | 16.7 | 17.25 | 16.55 | 17.04 | 17.04 | +0.14 (+0.83%) | 13,178,795 |
| 8 Aug 2023 | CNY | 17.49 | 17.97 | 16.81 | 16.9 | 16.9 | -0.55 (-3.15%) | 16,317,519 |
| 7 Aug 2023 | CNY | 17.59 | 17.88 | 17.3 | 17.45 | 17.45 | -0.13 (-0.74%) | 13,741,414 |
| 4 Aug 2023 | CNY | 17.8 | 18.39 | 17.43 | 17.58 | 17.58 | -0.3 (-1.68%) | 21,106,317 |
| 3 Aug 2023 | CNY | 17.88 | 18.56 | 17.64 | 17.88 | 17.88 | -0.58 (-3.14%) | 21,981,153 |
| 2 Aug 2023 | CNY | 17.02 | 18.75 | 16.8 | 18.46 | 18.46 | +1.06 (+6.09%) | 30,700,875 |
| 1 Aug 2023 | CNY | 17.7 | 18.09 | 17.2 | 17.4 | 17.4 | -0.78 (-4.29%) | 22,553,758 |
| 31 Jul 2023 | CNY | 17.89 | 18.85 | 17.69 | 18.18 | 18.18 | +0.89 (+5.15%) | 34,081,135 |
| 28 Jul 2023 | CNY | 16.66 | 17.98 | 16.3 | 17.29 | 17.29 | +0.34 (+2.01%) | 32,164,693 |
| 27 Jul 2023 | CNY | 16.67 | 17.63 | 16.59 | 16.95 | 16.95 | +0.87 (+5.41%) | 32,747,315 |
| 26 Jul 2023 | CNY | 16.7 | 16.7 | 16.01 | 16.08 | 16.08 | -0.62 (-3.71%) | 17,205,628 |
| 25 Jul 2023 | CNY | 16.7 | 17.04 | 16.54 | 16.7 | 16.7 | +0.28 (+1.71%) | 19,933,830 |
| 24 Jul 2023 | CNY | 15.99 | 16.66 | 15.99 | 16.42 | 16.42 | +0.15 (+0.92%) | 21,719,538 |
| 21 Jul 2023 | CNY | 18.85 | 18.88 | 16.27 | 16.27 | 16.27 | -3.26 (-16.69%) | 39,964,706 |
| 20 Jul 2023 | CNY | 18.31 | 19.58 | 17.93 | 19.53 | 19.53 | +1.33 (+7.31%) | 40,782,797 |
| 19 Jul 2023 | CNY | 18.89 | 18.89 | 17.86 | 18.2 | 18.2 | -0.68 (-3.60%) | 24,865,149 |
| 18 Jul 2023 | CNY | 18.6 | 19.17 | 18.32 | 18.88 | 18.88 | +0.03 (+0.16%) | 25,686,250 |
| 17 Jul 2023 | CNY | 18.62 | 19.2 | 18.3 | 18.85 | 18.85 | -0.14 (-0.74%) | 23,916,756 |
| 14 Jul 2023 | CNY | 18.88 | 19.57 | 18.78 | 18.99 | 18.99 | -0.2 (-1.04%) | 33,560,965 |
| 13 Jul 2023 | CNY | 20.8 | 21.18 | 18.91 | 19.19 | 19.19 | -2.37 (-10.99%) | 44,068,866 |
| 12 Jul 2023 | CNY | 22.06 | 24.07 | 21.2 | 21.56 | 21.56 | -1.2 (-5.27%) | 49,980,620 |
| 11 Jul 2023 | CNY | 21.74 | 22.98 | 21.06 | 22.76 | 22.76 | +1.03 (+4.74%) | 44,968,423 |
| 10 Jul 2023 | CNY | 23.32 | 24.1 | 21.7 | 21.73 | 21.73 | -1.36 (-5.89%) | 46,169,942 |
| 7 Jul 2023 | CNY | 24.01 | 25.76 | 22.9 | 23.09 | 23.09 | -2.11 (-8.37%) | 54,762,476 |
| 6 Jul 2023 | CNY | 21.53 | 25.94 | 21.04 | 25.2 | 25.2 | +2.61 (+11.55%) | 60,138,616 |
| 5 Jul 2023 | CNY | 20.26 | 22.96 | 20.01 | 22.59 | 22.59 | +2.74 (+13.80%) | 64,124,040 |
| 4 Jul 2023 | CNY | 16.7 | 19.85 | 15.75 | 19.85 | 19.85 | +3.31 (+20.01%) | 59,198,044 |
