| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 16.64 | 16.65 | 15.79 | 16.14 | 16.14 | -0.59 (-3.53%) | 4,393,360 |
| 15 Aug 2023 | CNY | 17.06 | 17.1 | 16.57 | 16.73 | 16.73 | -0.4 (-2.34%) | 2,351,991 |
| 14 Aug 2023 | CNY | 16.66 | 17.13 | 16.51 | 17.13 | 17.13 | +0.3 (+1.78%) | 2,753,835 |
| 11 Aug 2023 | CNY | 17.25 | 17.33 | 16.82 | 16.83 | 16.83 | -0.43 (-2.49%) | 2,806,700 |
| 10 Aug 2023 | CNY | 17.3 | 17.47 | 17.11 | 17.26 | 17.26 | +0.02 (+0.12%) | 2,182,920 |
| 9 Aug 2023 | CNY | 17.27 | 17.52 | 17.1 | 17.24 | 17.24 | -0.08 (-0.46%) | 3,084,315 |
| 8 Aug 2023 | CNY | 17.22 | 17.48 | 17.17 | 17.32 | 17.32 | 0.0 (0.0%) | 2,721,400 |
| 7 Aug 2023 | CNY | 17.49 | 17.51 | 17.17 | 17.32 | 17.32 | -0.16 (-0.92%) | 3,781,900 |
| 4 Aug 2023 | CNY | 16.57 | 17.69 | 16.41 | 17.48 | 17.48 | +1.06 (+6.46%) | 8,563,465 |
| 3 Aug 2023 | CNY | 16.48 | 16.52 | 16.36 | 16.42 | 16.42 | -0.07 (-0.42%) | 1,129,800 |
| 2 Aug 2023 | CNY | 16.5 | 16.7 | 16.41 | 16.49 | 16.49 | -0.04 (-0.24%) | 1,317,718 |
| 1 Aug 2023 | CNY | 16.63 | 16.64 | 16.42 | 16.53 | 16.53 | -0.11 (-0.66%) | 1,912,743 |
| 31 Jul 2023 | CNY | 16.68 | 16.8 | 16.57 | 16.64 | 16.64 | -0.05 (-0.30%) | 2,001,100 |
| 28 Jul 2023 | CNY | 16.6 | 16.74 | 16.2 | 16.69 | 16.69 | +0.14 (+0.85%) | 2,306,500 |
| 27 Jul 2023 | CNY | 16.99 | 17.03 | 16.48 | 16.55 | 16.55 | -0.45 (-2.65%) | 2,923,400 |
| 26 Jul 2023 | CNY | 17.28 | 17.38 | 16.94 | 17 | 17 | -0.35 (-2.02%) | 1,914,743 |
| 25 Jul 2023 | CNY | 17.26 | 17.5 | 17.06 | 17.35 | 17.35 | +0.23 (+1.34%) | 2,052,635 |
| 24 Jul 2023 | CNY | 17.07 | 17.24 | 16.92 | 17.12 | 17.12 | +0.04 (+0.23%) | 1,529,859 |
| 21 Jul 2023 | CNY | 17.25 | 17.48 | 17.03 | 17.08 | 17.08 | -0.23 (-1.33%) | 2,084,500 |
| 20 Jul 2023 | CNY | 17.8 | 17.8 | 17.22 | 17.31 | 17.31 | -0.4 (-2.26%) | 2,872,205 |
| 19 Jul 2023 | CNY | 17.47 | 17.85 | 17.44 | 17.71 | 17.71 | +0.18 (+1.03%) | 2,879,411 |
| 18 Jul 2023 | CNY | 17.82 | 17.96 | 17.41 | 17.53 | 17.53 | -0.15 (-0.85%) | 4,331,340 |
| 17 Jul 2023 | CNY | 17.45 | 18.28 | 17.41 | 17.68 | 17.68 | +0.29 (+1.67%) | 6,637,596 |
| 14 Jul 2023 | CNY | 16.7 | 17.42 | 16.7 | 17.39 | 17.39 | +0.6 (+3.57%) | 4,155,264 |
| 13 Jul 2023 | CNY | 16.69 | 16.89 | 16.62 | 16.79 | 16.79 | +0.17 (+1.02%) | 1,411,300 |
| 12 Jul 2023 | CNY | 17.04 | 17.08 | 16.61 | 16.62 | 16.62 | -0.42 (-2.46%) | 2,193,000 |
| 11 Jul 2023 | CNY | 16.82 | 17.2 | 16.82 | 17.04 | 17.04 | +0.11 (+0.65%) | 1,765,173 |
| 10 Jul 2023 | CNY | 17.11 | 17.38 | 16.82 | 16.93 | 16.93 | +0.02 (+0.12%) | 2,009,300 |
| 7 Jul 2023 | CNY | 17.12 | 17.21 | 16.83 | 16.91 | 16.91 | -0.31 (-1.80%) | 1,805,000 |
| 6 Jul 2023 | CNY | 17.01 | 17.4 | 16.91 | 17.22 | 17.22 | +0.14 (+0.82%) | 1,872,900 |
