| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2023 | CNY | 18.21 | 18.35 | 18.12 | 18.29 | 18.29 | +0.13 (+0.72%) | 5,267,611 |
| 24 Jul 2023 | CNY | 18.07 | 18.24 | 18.02 | 18.16 | 18.16 | +0.06 (+0.33%) | 1,483,520 |
| 21 Jul 2023 | CNY | 18.06 | 18.17 | 18.01 | 18.1 | 18.1 | -0.02 (-0.11%) | 3,418,564 |
| 20 Jul 2023 | CNY | 18.43 | 18.53 | 18.06 | 18.12 | 18.12 | -0.29 (-1.58%) | 4,722,800 |
| 19 Jul 2023 | CNY | 18.15 | 18.48 | 18.13 | 18.41 | 18.41 | +0.26 (+1.43%) | 4,267,010 |
| 18 Jul 2023 | CNY | 18.4 | 18.49 | 18.13 | 18.15 | 18.15 | -0.19 (-1.04%) | 4,071,900 |
| 17 Jul 2023 | CNY | 18.88 | 18.88 | 18.27 | 18.34 | 18.34 | -0.49 (-2.60%) | 6,236,490 |
| 14 Jul 2023 | CNY | 18.82 | 18.94 | 18.78 | 18.83 | 18.83 | -0.05 (-0.26%) | 1,177,400 |
| 13 Jul 2023 | CNY | 18.67 | 18.95 | 18.67 | 18.88 | 18.88 | +0.11 (+0.59%) | 1,809,064 |
| 12 Jul 2023 | CNY | 18.81 | 18.83 | 18.59 | 18.77 | 18.77 | -0.19 (-1.00%) | 1,799,550 |
| 11 Jul 2023 | CNY | 19.09 | 19.18 | 18.87 | 18.96 | 18.96 | -0.16 (-0.84%) | 2,054,615 |
| 10 Jul 2023 | CNY | 18.89 | 19.18 | 18.79 | 19.12 | 19.12 | +0.24 (+1.27%) | 2,460,500 |
| 7 Jul 2023 | CNY | 18.62 | 18.89 | 18.58 | 18.88 | 18.88 | +0.23 (+1.23%) | 1,572,115 |
| 6 Jul 2023 | CNY | 18.81 | 18.81 | 18.57 | 18.65 | 18.65 | -0.14 (-0.75%) | 2,022,600 |
| 5 Jul 2023 | CNY | 18.76 | 18.89 | 18.72 | 18.79 | 18.79 | -0.01 (-0.05%) | 1,407,078 |
| 4 Jul 2023 | CNY | 18.95 | 19.02 | 18.75 | 18.8 | 18.8 | -0.15 (-0.79%) | 2,056,924 |
| 3 Jul 2023 | CNY | 19.07 | 19.07 | 18.71 | 18.95 | 18.95 | +0.02 (+0.11%) | 3,848,033 |
| 30 Jun 2023 | CNY | 19 | 19.14 | 18.91 | 18.93 | 18.93 | -0.07 (-0.37%) | 1,708,020 |
| 29 Jun 2023 | CNY | 18.91 | 19.09 | 18.76 | 19 | 19 | +0.18 (+0.96%) | 2,625,548 |
| 28 Jun 2023 | CNY | 18.65 | 18.96 | 18.63 | 18.82 | 18.82 | +0.15 (+0.80%) | 2,530,990 |
| 27 Jun 2023 | CNY | 18.59 | 18.79 | 18.51 | 18.67 | 18.67 | +0.08 (+0.43%) | 2,166,417 |
| 26 Jun 2023 | CNY | 18.3 | 18.66 | 18.22 | 18.59 | 18.59 | +0.22 (+1.20%) | 3,303,257 |
| 21 Jun 2023 | CNY | 18.26 | 18.5 | 18.11 | 18.37 | 18.37 | -0.03 (-0.16%) | 2,213,981 |
| 20 Jun 2023 | CNY | 18.26 | 18.48 | 18.2 | 18.4 | 18.4 | +0.12 (+0.66%) | 3,159,300 |
| 19 Jun 2023 | CNY | 18.69 | 18.74 | 18.1 | 18.28 | 18.28 | -0.39 (-2.09%) | 5,890,749 |
| 16 Jun 2023 | CNY | 18.85 | 18.93 | 18.67 | 18.67 | 18.67 | -0.16 (-0.85%) | 2,623,504 |
| 15 Jun 2023 | CNY | 18.61 | 18.98 | 18.5 | 18.83 | 18.83 | +0.23 (+1.24%) | 3,329,860 |
| 14 Jun 2023 | CNY | 18.66 | 18.75 | 18.5 | 18.6 | 18.6 | -0.03 (-0.16%) | 2,064,828 |
| 13 Jun 2023 | CNY | 18.99 | 19.09 | 18.6 | 18.63 | 18.63 | -0.34 (-1.79%) | 3,340,486 |
| 12 Jun 2023 | CNY | 19.15 | 19.33 | 18.9 | 18.97 | 18.97 | -0.23 (-1.20%) | 3,403,844 |
