| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 17.31 | 17.35 | 17.05 | 17.18 | 17.18 | -0.15 (-0.87%) | 1,428,800 |
| 8 Aug 2023 | CNY | 17.19 | 17.41 | 17.1 | 17.33 | 17.33 | +0.14 (+0.81%) | 2,219,700 |
| 7 Aug 2023 | CNY | 17.52 | 17.53 | 16.8 | 17.19 | 17.19 | -0.3 (-1.72%) | 4,895,525 |
| 4 Aug 2023 | CNY | 17.5 | 18.15 | 17.41 | 17.49 | 17.49 | +0.09 (+0.52%) | 8,971,012 |
| 3 Aug 2023 | CNY | 17.46 | 17.75 | 17.28 | 17.4 | 17.4 | +0.19 (+1.10%) | 5,185,100 |
| 2 Aug 2023 | CNY | 17.36 | 17.87 | 17 | 17.21 | 17.21 | -0.14 (-0.81%) | 4,583,000 |
| 1 Aug 2023 | CNY | 17.68 | 17.8 | 17.23 | 17.35 | 17.35 | -0.34 (-1.92%) | 5,700,500 |
| 31 Jul 2023 | CNY | 17.7 | 18.25 | 17.37 | 17.69 | 17.69 | -0.02 (-0.11%) | 6,545,399 |
| 28 Jul 2023 | CNY | 18 | 18.14 | 17.57 | 17.71 | 17.71 | -0.38 (-2.10%) | 3,651,547 |
| 27 Jul 2023 | CNY | 17.85 | 18.79 | 17.69 | 18.09 | 18.09 | +0.54 (+3.08%) | 8,017,418 |
| 26 Jul 2023 | CNY | 17.8 | 18 | 17.41 | 17.55 | 17.55 | -0.25 (-1.40%) | 4,641,500 |
| 25 Jul 2023 | CNY | 17.62 | 17.83 | 17.29 | 17.8 | 17.8 | +0.27 (+1.54%) | 5,827,958 |
| 24 Jul 2023 | CNY | 17.54 | 17.73 | 17.4 | 17.53 | 17.53 | -0.07 (-0.40%) | 3,632,640 |
| 21 Jul 2023 | CNY | 17.58 | 17.97 | 17.36 | 17.6 | 17.6 | +0.05 (+0.28%) | 2,081,100 |
| 20 Jul 2023 | CNY | 17.73 | 17.86 | 17.45 | 17.55 | 17.55 | -0.12 (-0.68%) | 3,277,401 |
| 19 Jul 2023 | CNY | 17.73 | 18.18 | 17.6 | 17.67 | 17.67 | -0.23 (-1.28%) | 3,208,300 |
| 18 Jul 2023 | CNY | 17.91 | 18.1 | 17.71 | 17.9 | 17.9 | -0.02 (-0.11%) | 2,320,800 |
| 17 Jul 2023 | CNY | 18.27 | 18.33 | 17.71 | 17.92 | 17.92 | -0.38 (-2.08%) | 3,760,955 |
| 14 Jul 2023 | CNY | 18.38 | 18.54 | 17.95 | 18.3 | 18.3 | -0.2 (-1.08%) | 4,485,318 |
| 13 Jul 2023 | CNY | 17.26 | 18.83 | 17.25 | 18.5 | 18.5 | +1.15 (+6.63%) | 9,613,897 |
| 12 Jul 2023 | CNY | 17.83 | 18.04 | 17.31 | 17.35 | 17.35 | -0.49 (-2.75%) | 3,614,100 |
| 11 Jul 2023 | CNY | 17.35 | 17.97 | 17.16 | 17.84 | 17.84 | +0.53 (+3.06%) | 5,992,219 |
| 10 Jul 2023 | CNY | 18.22 | 18.22 | 17.2 | 17.31 | 17.31 | -0.97 (-5.31%) | 7,523,700 |
| 7 Jul 2023 | CNY | 18.97 | 19.18 | 18.14 | 18.28 | 18.28 | -0.64 (-3.38%) | 7,060,100 |
| 6 Jul 2023 | CNY | 19.57 | 20 | 18.59 | 18.92 | 18.92 | -0.31 (-1.61%) | 9,763,690 |
| 5 Jul 2023 | CNY | 19.11 | 19.36 | 18.28 | 19.23 | 19.23 | 0.0 (0.0%) | 10,659,799 |
| 4 Jul 2023 | CNY | 18.1 | 19.66 | 18.05 | 19.23 | 19.23 | +1.26 (+7.01%) | 15,852,397 |
| 3 Jul 2023 | CNY | 18.2 | 18.45 | 17.68 | 17.97 | 17.97 | +0.02 (+0.11%) | 7,659,198 |
| 30 Jun 2023 | CNY | 16.61 | 18.1 | 16.59 | 17.95 | 17.95 | +1.33 (+8.00%) | 8,161,532 |
| 29 Jun 2023 | CNY | 16.49 | 16.88 | 16.36 | 16.62 | 16.62 | -0.05 (-0.30%) | 2,914,916 |
