| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 15.88 | 16 | 15.61 | 15.78 | 15.78 | -0.08 (-0.50%) | 37,965,930 |
| 14 Aug 2023 | CNY | 15.76 | 15.93 | 15.65 | 15.86 | 15.86 | -0.04 (-0.25%) | 45,662,745 |
| 11 Aug 2023 | CNY | 16.5 | 16.55 | 15.89 | 15.9 | 15.9 | -0.6 (-3.64%) | 81,705,457 |
| 10 Aug 2023 | CNY | 16.5 | 16.58 | 16.43 | 16.5 | 16.5 | +0.02 (+0.12%) | 44,554,832 |
| 9 Aug 2023 | CNY | 16.98 | 16.98 | 16.4 | 16.48 | 16.48 | -0.56 (-3.29%) | 107,209,697 |
| 8 Aug 2023 | CNY | 17.39 | 17.39 | 16.86 | 17.04 | 17.04 | -0.35 (-2.01%) | 64,631,143 |
| 7 Aug 2023 | CNY | 17.45 | 17.5 | 17.28 | 17.39 | 17.39 | -0.11 (-0.63%) | 36,544,050 |
| 4 Aug 2023 | CNY | 17.75 | 17.88 | 17.46 | 17.5 | 17.5 | -0.06 (-0.34%) | 45,186,949 |
| 3 Aug 2023 | CNY | 17.31 | 17.57 | 17.17 | 17.56 | 17.56 | +0.15 (+0.86%) | 44,301,080 |
| 2 Aug 2023 | CNY | 17.36 | 17.64 | 17.36 | 17.41 | 17.41 | +0.14 (+0.81%) | 38,350,931 |
| 1 Aug 2023 | CNY | 17.65 | 17.71 | 17.18 | 17.27 | 17.27 | -0.48 (-2.70%) | 61,393,779 |
| 31 Jul 2023 | CNY | 17.63 | 18.03 | 17.62 | 17.75 | 17.75 | +0.19 (+1.08%) | 69,417,730 |
| 28 Jul 2023 | CNY | 17 | 17.7 | 16.98 | 17.56 | 17.56 | +0.49 (+2.87%) | 85,425,072 |
| 27 Jul 2023 | CNY | 17.31 | 17.44 | 17.02 | 17.07 | 17.07 | -0.24 (-1.39%) | 49,039,204 |
| 26 Jul 2023 | CNY | 17.68 | 17.71 | 17.28 | 17.31 | 17.31 | -0.37 (-2.09%) | 46,248,956 |
| 25 Jul 2023 | CNY | 17.28 | 17.8 | 17.28 | 17.68 | 17.68 | +0.55 (+3.21%) | 69,478,969 |
| 24 Jul 2023 | CNY | 17.48 | 17.58 | 17.08 | 17.13 | 17.13 | -0.29 (-1.66%) | 42,387,261 |
| 21 Jul 2023 | CNY | 17.2 | 17.7 | 17.05 | 17.42 | 17.42 | +0.16 (+0.93%) | 72,392,016 |
| 20 Jul 2023 | CNY | 17.37 | 17.75 | 17.25 | 17.26 | 17.26 | -0.11 (-0.63%) | 68,500,221 |
| 19 Jul 2023 | CNY | 17.27 | 17.39 | 17.13 | 17.37 | 17.37 | +0.09 (+0.52%) | 36,534,113 |
| 18 Jul 2023 | CNY | 17.16 | 17.46 | 17.09 | 17.28 | 17.28 | +0.12 (+0.70%) | 56,677,966 |
| 17 Jul 2023 | CNY | 17.08 | 17.18 | 16.89 | 17.16 | 17.16 | -0.01 (-0.06%) | 41,390,600 |
| 14 Jul 2023 | CNY | 16.7 | 17.22 | 16.6 | 17.17 | 17.17 | +0.48 (+2.88%) | 97,606,832 |
| 13 Jul 2023 | CNY | 16.71 | 16.81 | 16.52 | 16.69 | 16.69 | +0.08 (+0.48%) | 33,382,548 |
| 12 Jul 2023 | CNY | 16.71 | 17.05 | 16.58 | 16.61 | 16.61 | -0.1 (-0.60%) | 50,571,362 |
| 11 Jul 2023 | CNY | 16.63 | 16.86 | 16.51 | 16.71 | 16.71 | +0.08 (+0.48%) | 27,959,178 |
| 10 Jul 2023 | CNY | 16.5 | 16.74 | 16.5 | 16.63 | 16.63 | +0.09 (+0.54%) | 27,561,974 |
| 7 Jul 2023 | CNY | 16.41 | 16.62 | 16.37 | 16.54 | 16.54 | +0.02 (+0.12%) | 25,045,620 |
| 6 Jul 2023 | CNY | 16.61 | 16.85 | 16.47 | 16.52 | 16.52 | -0.16 (-0.96%) | 37,805,644 |
| 5 Jul 2023 | CNY | 16.61 | 16.81 | 16.5 | 16.68 | 16.68 | +0.03 (+0.18%) | 29,761,303 |
