| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 17.08 | 17.31 | 16.75 | 17.25 | 17.25 | +0.29 (+1.71%) | 1,295,328 |
| 16 Aug 2023 | CNY | 17.19 | 17.21 | 16.95 | 16.96 | 16.96 | -0.21 (-1.22%) | 1,034,131 |
| 15 Aug 2023 | CNY | 17.19 | 17.3 | 17.05 | 17.17 | 17.17 | -0.05 (-0.29%) | 845,801 |
| 14 Aug 2023 | CNY | 17.11 | 17.24 | 16.9 | 17.22 | 17.22 | +0.1 (+0.58%) | 1,122,291 |
| 11 Aug 2023 | CNY | 17.5 | 17.53 | 17.1 | 17.12 | 17.12 | -0.37 (-2.12%) | 1,531,200 |
| 10 Aug 2023 | CNY | 17.2 | 17.61 | 17.2 | 17.49 | 17.49 | +0.31 (+1.80%) | 1,896,169 |
| 9 Aug 2023 | CNY | 17.35 | 17.43 | 17.17 | 17.18 | 17.18 | -0.27 (-1.55%) | 1,402,727 |
| 8 Aug 2023 | CNY | 17.46 | 17.52 | 17.31 | 17.45 | 17.45 | +0.08 (+0.46%) | 1,105,922 |
| 7 Aug 2023 | CNY | 17.35 | 17.53 | 17.33 | 17.37 | 17.37 | +0.01 (+0.06%) | 1,138,130 |
| 4 Aug 2023 | CNY | 17.45 | 17.48 | 17.33 | 17.36 | 17.36 | +0.06 (+0.35%) | 1,110,649 |
| 3 Aug 2023 | CNY | 17.57 | 17.71 | 17.23 | 17.3 | 17.3 | -0.46 (-2.59%) | 3,263,310 |
| 2 Aug 2023 | CNY | 17.5 | 17.98 | 17.4 | 17.76 | 17.76 | +0.26 (+1.49%) | 2,374,670 |
| 1 Aug 2023 | CNY | 17.49 | 17.58 | 17.37 | 17.5 | 17.5 | -0.06 (-0.34%) | 1,121,134 |
| 31 Jul 2023 | CNY | 17.54 | 17.69 | 17.42 | 17.56 | 17.56 | +0.01 (+0.06%) | 1,308,756 |
| 28 Jul 2023 | CNY | 17.44 | 17.59 | 17.2 | 17.55 | 17.55 | +0.19 (+1.09%) | 1,343,859 |
| 27 Jul 2023 | CNY | 17.73 | 17.91 | 17.31 | 17.36 | 17.36 | -0.42 (-2.36%) | 2,258,332 |
| 26 Jul 2023 | CNY | 18.03 | 18.04 | 17.75 | 17.78 | 17.78 | -0.21 (-1.17%) | 1,408,959 |
| 25 Jul 2023 | CNY | 17.88 | 18.1 | 17.81 | 17.99 | 17.99 | +0.19 (+1.07%) | 1,486,200 |
| 24 Jul 2023 | CNY | 17.85 | 17.89 | 17.55 | 17.8 | 17.8 | +0.07 (+0.39%) | 1,662,379 |
| 21 Jul 2023 | CNY | 18.16 | 18.26 | 17.72 | 17.73 | 17.73 | -0.45 (-2.48%) | 2,630,526 |
| 20 Jul 2023 | CNY | 18.85 | 18.93 | 18 | 18.18 | 18.18 | -0.62 (-3.30%) | 3,897,010 |
| 19 Jul 2023 | CNY | 19.09 | 19.17 | 18.68 | 18.8 | 18.8 | -0.26 (-1.36%) | 3,551,091 |
| 18 Jul 2023 | CNY | 19.31 | 19.35 | 19 | 19.06 | 19.06 | -0.39 (-2.01%) | 4,261,136 |
| 17 Jul 2023 | CNY | 19.13 | 19.47 | 19.01 | 19.45 | 19.45 | +0.24 (+1.25%) | 6,711,904 |
| 14 Jul 2023 | CNY | 18.71 | 19.49 | 18.65 | 19.21 | 19.21 | +0.5 (+2.67%) | 6,945,921 |
| 13 Jul 2023 | CNY | 18.3 | 18.79 | 18.3 | 18.71 | 18.71 | +0.38 (+2.07%) | 2,844,958 |
| 12 Jul 2023 | CNY | 18.58 | 18.68 | 18.3 | 18.33 | 18.33 | -0.28 (-1.50%) | 2,280,904 |
| 11 Jul 2023 | CNY | 18.4 | 18.75 | 18.22 | 18.61 | 18.61 | +0.3 (+1.64%) | 2,678,469 |
| 10 Jul 2023 | CNY | 18.43 | 18.8 | 18.24 | 18.31 | 18.31 | -0.19 (-1.03%) | 2,449,986 |
| 7 Jul 2023 | CNY | 18.72 | 18.9 | 18.32 | 18.5 | 18.5 | -0.07 (-0.38%) | 3,535,304 |
