| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 4 Jul 2023 | CNY | 16.6 | 16.91 | 16.53 | 16.65 | 16.65 | +0.05 (+0.30%) | 39,374,080 |
| 3 Jul 2023 | CNY | 16.79 | 16.93 | 16.54 | 16.6 | 16.6 | -0.03 (-0.18%) | 50,686,055 |
| 30 Jun 2023 | CNY | 16.35 | 16.71 | 16.35 | 16.63 | 16.63 | +0.22 (+1.34%) | 43,939,133 |
| 29 Jun 2023 | CNY | 16.55 | 16.6 | 16.35 | 16.41 | 16.41 | -0.12 (-0.73%) | 25,281,723 |
| 28 Jun 2023 | CNY | 16.5 | 16.63 | 16.35 | 16.53 | 16.53 | -0.03 (-0.18%) | 29,702,583 |
| 27 Jun 2023 | CNY | 16.35 | 16.61 | 16.33 | 16.56 | 16.56 | +0.21 (+1.28%) | 45,239,768 |
| 26 Jun 2023 | CNY | 16.5 | 16.67 | 16.3 | 16.35 | 16.35 | -0.23 (-1.39%) | 58,904,026 |
| 21 Jun 2023 | CNY | 16.76 | 16.91 | 16.58 | 16.58 | 16.58 | -0.25 (-1.49%) | 39,623,026 |
| 20 Jun 2023 | CNY | 16.88 | 17 | 16.72 | 16.83 | 16.83 | -0.02 (-0.12%) | 58,802,829 |
| 19 Jun 2023 | CNY | 17.24 | 17.25 | 16.83 | 16.85 | 16.85 | -0.2 (-1.17%) | 85,836,432 |
| 16 Jun 2023 | CNY | 17.08 | 17.33 | 16.94 | 17.05 | 17.05 | +0.13 (+0.77%) | 139,768,918 |
| 15 Jun 2023 | CNY | 16.21 | 16.99 | 16.18 | 16.92 | 16.92 | +0.68 (+4.19%) | 140,570,505 |
| 14 Jun 2023 | CNY | 15.75 | 16.33 | 15.75 | 16.24 | 16.24 | +0.56 (+3.57%) | 121,221,850 |
| 13 Jun 2023 | CNY | 15.71 | 15.85 | 15.58 | 15.68 | 15.68 | -0.03 (-0.19%) | 30,958,936 |
| 12 Jun 2023 | CNY | 15.47 | 15.83 | 15.4 | 15.71 | 15.71 | +0.22 (+1.42%) | 41,804,983 |
