| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 17.04 | 17.14 | 16.91 | 16.98 | 16.98 | -0.09 (-0.53%) | 1,028,249 |
| 8 Aug 2023 | CNY | 16.89 | 17.13 | 16.77 | 17.07 | 17.07 | +0.1 (+0.59%) | 1,471,001 |
| 7 Aug 2023 | CNY | 17 | 17.07 | 16.78 | 16.97 | 16.97 | -0.03 (-0.18%) | 1,070,513 |
| 4 Aug 2023 | CNY | 17.28 | 17.33 | 16.9 | 17 | 17 | -0.26 (-1.51%) | 2,111,601 |
| 3 Aug 2023 | CNY | 17.27 | 17.3 | 17.11 | 17.26 | 17.26 | +0.02 (+0.12%) | 1,023,089 |
| 2 Aug 2023 | CNY | 17.31 | 17.48 | 17.22 | 17.24 | 17.24 | -0.26 (-1.49%) | 1,639,000 |
| 1 Aug 2023 | CNY | 17.84 | 17.96 | 17.35 | 17.5 | 17.5 | -0.49 (-2.72%) | 2,728,697 |
| 31 Jul 2023 | CNY | 17.9 | 18.02 | 17.75 | 17.99 | 17.99 | +0.06 (+0.33%) | 2,470,127 |
| 28 Jul 2023 | CNY | 17.54 | 18.11 | 17.2 | 17.93 | 17.93 | +0.33 (+1.87%) | 3,363,256 |
| 27 Jul 2023 | CNY | 17.89 | 17.99 | 17.45 | 17.6 | 17.6 | -0.3 (-1.68%) | 1,863,900 |
| 26 Jul 2023 | CNY | 17.67 | 18.02 | 17.67 | 17.9 | 17.9 | +0.19 (+1.07%) | 1,856,503 |
| 25 Jul 2023 | CNY | 17.4 | 17.73 | 17.4 | 17.71 | 17.71 | +0.35 (+2.02%) | 1,444,911 |
| 24 Jul 2023 | CNY | 17.8 | 17.89 | 17.31 | 17.36 | 17.36 | -0.4 (-2.25%) | 1,821,074 |
| 21 Jul 2023 | CNY | 17.61 | 18.1 | 17.5 | 17.76 | 17.76 | +0.19 (+1.08%) | 1,838,370 |
| 20 Jul 2023 | CNY | 17.87 | 17.91 | 17.51 | 17.57 | 17.57 | -0.26 (-1.46%) | 1,121,794 |
| 19 Jul 2023 | CNY | 18.16 | 18.18 | 17.71 | 17.83 | 17.83 | -0.19 (-1.05%) | 1,953,799 |
| 18 Jul 2023 | CNY | 17.59 | 18.02 | 17.49 | 18.02 | 18.02 | +0.44 (+2.50%) | 2,288,632 |
| 17 Jul 2023 | CNY | 17.7 | 17.99 | 17.5 | 17.58 | 17.58 | -0.18 (-1.01%) | 1,676,243 |
| 14 Jul 2023 | CNY | 17.85 | 18.12 | 17.76 | 17.76 | 17.76 | -0.09 (-0.50%) | 1,803,521 |
| 13 Jul 2023 | CNY | 17.56 | 18.1 | 17.56 | 17.85 | 17.85 | +0.19 (+1.08%) | 2,654,890 |
| 12 Jul 2023 | CNY | 17.37 | 17.9 | 17.36 | 17.66 | 17.66 | +0.2 (+1.15%) | 3,109,067 |
| 11 Jul 2023 | CNY | 17.18 | 17.47 | 17.08 | 17.46 | 17.46 | +0.37 (+2.17%) | 1,563,133 |
| 10 Jul 2023 | CNY | 17.3 | 17.3 | 17.05 | 17.09 | 17.09 | -0.04 (-0.23%) | 846,414 |
| 7 Jul 2023 | CNY | 17.09 | 17.23 | 16.92 | 17.13 | 17.13 | 0.0 (0.0%) | 1,143,428 |
| 6 Jul 2023 | CNY | 17.17 | 17.23 | 17.05 | 17.13 | 17.13 | -0.01 (-0.06%) | 887,943 |
| 5 Jul 2023 | CNY | 17.41 | 17.41 | 17.13 | 17.14 | 17.14 | -0.21 (-1.21%) | 1,197,944 |
| 4 Jul 2023 | CNY | 17.5 | 17.53 | 17.29 | 17.35 | 17.35 | -0.12 (-0.69%) | 1,933,714 |
| 3 Jul 2023 | CNY | 17.44 | 17.73 | 17.35 | 17.47 | 17.47 | +0.01 (+0.06%) | 1,983,433 |
| 30 Jun 2023 | CNY | 17.29 | 17.55 | 17.22 | 17.46 | 17.46 | +0.18 (+1.04%) | 2,358,121 |
| 29 Jun 2023 | CNY | 16.92 | 17.48 | 16.86 | 17.28 | 17.28 | +0.32 (+1.89%) | 2,345,856 |
