| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 17.37 | 17.48 | 16.95 | 17.24 | 17.24 | +0.14 (+0.82%) | 1,620,100 |
| 16 Aug 2023 | CNY | 16.9 | 17.35 | 16.73 | 17.1 | 17.1 | +0.16 (+0.94%) | 2,014,900 |
| 15 Aug 2023 | CNY | 16.3 | 17.15 | 16.3 | 16.94 | 16.94 | +0.57 (+3.48%) | 2,808,700 |
| 14 Aug 2023 | CNY | 16.14 | 16.45 | 16.1 | 16.37 | 16.37 | +0.15 (+0.92%) | 880,500 |
| 11 Aug 2023 | CNY | 16.51 | 16.55 | 16.21 | 16.22 | 16.22 | -0.19 (-1.16%) | 650,400 |
| 10 Aug 2023 | CNY | 16.27 | 16.52 | 16.2 | 16.41 | 16.41 | +0.14 (+0.86%) | 860,200 |
| 9 Aug 2023 | CNY | 16.48 | 16.51 | 16.13 | 16.27 | 16.27 | -0.21 (-1.27%) | 1,261,200 |
| 8 Aug 2023 | CNY | 16.63 | 16.7 | 16.36 | 16.48 | 16.48 | -0.13 (-0.78%) | 1,192,400 |
| 7 Aug 2023 | CNY | 16.6 | 16.69 | 16.21 | 16.61 | 16.61 | +0.01 (+0.06%) | 1,507,200 |
| 4 Aug 2023 | CNY | 17.25 | 17.32 | 16.59 | 16.6 | 16.6 | -0.62 (-3.60%) | 2,944,200 |
| 3 Aug 2023 | CNY | 17.58 | 17.61 | 17.06 | 17.22 | 17.22 | -0.5 (-2.82%) | 2,198,741 |
| 2 Aug 2023 | CNY | 17.67 | 17.88 | 17.53 | 17.72 | 17.72 | -0.07 (-0.39%) | 1,633,185 |
| 1 Aug 2023 | CNY | 17.94 | 18.02 | 17.67 | 17.79 | 17.79 | -0.28 (-1.55%) | 2,054,041 |
| 31 Jul 2023 | CNY | 17.54 | 18.12 | 17.15 | 18.07 | 18.07 | +0.37 (+2.09%) | 4,521,241 |
| 28 Jul 2023 | CNY | 17.38 | 18.03 | 17.26 | 17.7 | 17.7 | +0.21 (+1.20%) | 3,950,126 |
| 27 Jul 2023 | CNY | 17.3 | 17.78 | 17.3 | 17.49 | 17.49 | +0.09 (+0.52%) | 1,949,300 |
| 26 Jul 2023 | CNY | 17.3 | 17.55 | 17.3 | 17.4 | 17.4 | +0.01 (+0.06%) | 1,305,200 |
| 25 Jul 2023 | CNY | 16.95 | 17.55 | 16.95 | 17.39 | 17.39 | +0.44 (+2.60%) | 1,945,300 |
| 24 Jul 2023 | CNY | 16.9 | 17.07 | 16.72 | 16.95 | 16.95 | +0.01 (+0.06%) | 997,300 |
| 21 Jul 2023 | CNY | 17.18 | 17.42 | 16.85 | 16.94 | 16.94 | -0.3 (-1.74%) | 2,214,700 |
| 20 Jul 2023 | CNY | 17.38 | 17.6 | 17.07 | 17.24 | 17.24 | -0.03 (-0.17%) | 2,233,200 |
| 19 Jul 2023 | CNY | 17.14 | 17.35 | 17.06 | 17.27 | 17.27 | +0.13 (+0.76%) | 1,433,085 |
| 18 Jul 2023 | CNY | 17.52 | 17.63 | 17.04 | 17.14 | 17.14 | -0.32 (-1.83%) | 1,917,726 |
| 17 Jul 2023 | CNY | 17.16 | 17.89 | 16.97 | 17.46 | 17.46 | +0.23 (+1.33%) | 2,234,500 |
| 14 Jul 2023 | CNY | 17.2 | 17.54 | 17.14 | 17.23 | 17.23 | +0.07 (+0.41%) | 2,836,300 |
| 13 Jul 2023 | CNY | 16.85 | 17.39 | 16.68 | 17.16 | 17.16 | +0.31 (+1.84%) | 2,453,000 |
| 12 Jul 2023 | CNY | 17.25 | 17.39 | 16.79 | 16.85 | 16.85 | -0.41 (-2.38%) | 2,323,900 |
| 11 Jul 2023 | CNY | 17.2 | 17.29 | 16.94 | 17.26 | 17.26 | +0.05 (+0.29%) | 2,101,101 |
| 10 Jul 2023 | CNY | 17.77 | 17.77 | 16.87 | 17.21 | 17.21 | -0.67 (-3.75%) | 4,173,300 |
| 7 Jul 2023 | CNY | 17.79 | 18.2 | 17.55 | 17.88 | 17.88 | -0.02 (-0.11%) | 3,478,500 |
