| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 17.21 | 17.28 | 16.6 | 17.07 | 17.07 | -0.23 (-1.33%) | 11,838,540 |
| 7 Aug 2023 | CNY | 17.2 | 17.38 | 17.04 | 17.3 | 17.3 | +0.05 (+0.29%) | 9,398,141 |
| 4 Aug 2023 | CNY | 17.28 | 17.55 | 17.06 | 17.25 | 17.25 | +0.02 (+0.12%) | 13,093,500 |
| 3 Aug 2023 | CNY | 17.01 | 17.38 | 16.92 | 17.23 | 17.23 | +0.14 (+0.82%) | 12,237,480 |
| 2 Aug 2023 | CNY | 17.6 | 17.73 | 17.02 | 17.09 | 17.09 | -0.68 (-3.83%) | 20,860,700 |
| 1 Aug 2023 | CNY | 18.44 | 18.64 | 17.7 | 17.77 | 17.77 | -0.67 (-3.63%) | 26,079,967 |
| 31 Jul 2023 | CNY | 17.77 | 18.85 | 17.74 | 18.44 | 18.44 | +0.99 (+5.67%) | 36,929,100 |
| 28 Jul 2023 | CNY | 17.5 | 17.8 | 17.19 | 17.45 | 17.45 | -0.46 (-2.57%) | 19,996,751 |
| 27 Jul 2023 | CNY | 17.71 | 18.5 | 17.58 | 17.91 | 17.91 | -0.05 (-0.28%) | 24,334,173 |
| 26 Jul 2023 | CNY | 17.88 | 18.5 | 17.71 | 17.96 | 17.96 | +0.16 (+0.90%) | 26,248,975 |
| 25 Jul 2023 | CNY | 17.6 | 18.23 | 17.5 | 17.8 | 17.8 | +0.39 (+2.24%) | 24,701,034 |
| 24 Jul 2023 | CNY | 17.2 | 17.46 | 16.65 | 17.41 | 17.41 | +0.26 (+1.52%) | 16,217,784 |
| 21 Jul 2023 | CNY | 16.79 | 17.5 | 16.54 | 17.15 | 17.15 | +0.2 (+1.18%) | 19,530,681 |
| 20 Jul 2023 | CNY | 16.53 | 17.5 | 16.53 | 16.95 | 16.95 | +0.44 (+2.67%) | 20,072,370 |
| 19 Jul 2023 | CNY | 16.87 | 16.98 | 16.41 | 16.51 | 16.51 | -0.27 (-1.61%) | 9,323,615 |
| 18 Jul 2023 | CNY | 16.92 | 17.1 | 16.73 | 16.78 | 16.78 | -0.26 (-1.53%) | 9,518,213 |
| 17 Jul 2023 | CNY | 16.65 | 17.17 | 16.51 | 17.04 | 17.04 | +0.36 (+2.16%) | 13,467,520 |
| 14 Jul 2023 | CNY | 16.95 | 17.3 | 16.61 | 16.68 | 16.68 | -0.81 (-4.63%) | 21,468,452 |
| 13 Jul 2023 | CNY | 17.8 | 17.8 | 16.81 | 17.49 | 17.49 | -0.48 (-2.67%) | 20,080,500 |
| 12 Jul 2023 | CNY | 17.65 | 18.08 | 17.43 | 17.97 | 17.97 | +0.33 (+1.87%) | 21,190,256 |
| 11 Jul 2023 | CNY | 18.1 | 18.1 | 17.52 | 17.64 | 17.64 | -0.5 (-2.76%) | 17,895,040 |
| 10 Jul 2023 | CNY | 18.05 | 18.96 | 17.67 | 18.14 | 18.14 | +0.25 (+1.40%) | 27,472,120 |
| 7 Jul 2023 | CNY | 17.47 | 18.09 | 17.41 | 17.89 | 17.89 | +0.38 (+2.17%) | 23,060,140 |
| 6 Jul 2023 | CNY | 17.52 | 17.78 | 17.4 | 17.51 | 17.51 | -0.13 (-0.74%) | 15,625,540 |
| 5 Jul 2023 | CNY | 18.09 | 18.15 | 17.46 | 17.64 | 17.64 | -0.44 (-2.43%) | 21,394,140 |
| 4 Jul 2023 | CNY | 18.38 | 18.6 | 17.85 | 18.08 | 18.08 | -0.39 (-2.11%) | 30,076,853 |
| 3 Jul 2023 | CNY | 17.77 | 19.6 | 17.74 | 18.47 | 18.47 | +0.58 (+3.24%) | 43,112,871 |
| 30 Jun 2023 | CNY | 17.55 | 18.22 | 17.43 | 17.89 | 17.89 | +0.1 (+0.56%) | 30,503,000 |
| 29 Jun 2023 | CNY | 17.65 | 18 | 17.33 | 17.79 | 17.79 | +0.15 (+0.85%) | 30,485,631 |
| 28 Jun 2023 | CNY | 17.56 | 18.18 | 17.32 | 17.64 | 17.64 | +0.42 (+2.44%) | 45,847,671 |
