| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 16.91 | 16.95 | 16.61 | 16.68 | 16.68 | -0.33 (-1.94%) | 3,797,600 |
| 8 Aug 2023 | CNY | 16.94 | 17.3 | 16.78 | 17.01 | 17.01 | +0.1 (+0.59%) | 4,252,278 |
| 7 Aug 2023 | CNY | 16.9 | 17.24 | 16.83 | 16.91 | 16.91 | -0.09 (-0.53%) | 4,869,271 |
| 4 Aug 2023 | CNY | 17.01 | 17.25 | 16.97 | 17 | 17 | 0.0 (0.0%) | 5,893,558 |
| 3 Aug 2023 | CNY | 16.95 | 17.25 | 16.86 | 17 | 17 | -0.15 (-0.87%) | 3,909,501 |
| 2 Aug 2023 | CNY | 16.97 | 17.29 | 16.82 | 17.15 | 17.15 | +0.08 (+0.47%) | 4,793,778 |
| 1 Aug 2023 | CNY | 17.33 | 17.33 | 16.87 | 17.07 | 17.07 | -0.29 (-1.67%) | 6,933,071 |
| 31 Jul 2023 | CNY | 17.67 | 18 | 17.31 | 17.36 | 17.36 | -0.31 (-1.75%) | 9,683,632 |
| 28 Jul 2023 | CNY | 17 | 17.87 | 16.81 | 17.67 | 17.67 | +0.84 (+4.99%) | 11,867,471 |
| 27 Jul 2023 | CNY | 17.32 | 17.44 | 16.83 | 16.83 | 16.83 | -0.2 (-1.17%) | 7,482,680 |
| 26 Jul 2023 | CNY | 17.09 | 17.15 | 16.76 | 17.03 | 17.03 | -0.06 (-0.35%) | 5,335,604 |
| 25 Jul 2023 | CNY | 16.88 | 17.27 | 16.61 | 17.09 | 17.09 | +0.51 (+3.08%) | 7,870,519 |
| 24 Jul 2023 | CNY | 16.42 | 16.76 | 16.25 | 16.58 | 16.58 | +0.24 (+1.47%) | 6,614,038 |
| 21 Jul 2023 | CNY | 16.62 | 16.77 | 16.26 | 16.34 | 16.34 | -0.44 (-2.62%) | 7,801,798 |
| 20 Jul 2023 | CNY | 17.01 | 17.31 | 16.73 | 16.78 | 16.78 | -0.2 (-1.18%) | 7,317,551 |
| 19 Jul 2023 | CNY | 17.2 | 17.41 | 16.83 | 16.98 | 16.98 | -0.38 (-2.19%) | 9,202,270 |
| 18 Jul 2023 | CNY | 17.35 | 17.7 | 17.17 | 17.36 | 17.36 | +0.01 (+0.06%) | 9,359,529 |
| 17 Jul 2023 | CNY | 17.85 | 18.13 | 17.05 | 17.35 | 17.35 | -0.6 (-3.34%) | 17,203,213 |
| 14 Jul 2023 | CNY | 18.31 | 19.2 | 17.3 | 17.95 | 17.95 | -0.13 (-0.72%) | 22,457,824 |
| 13 Jul 2023 | CNY | 18.04 | 18.46 | 17.72 | 18.08 | 18.08 | -0.38 (-2.06%) | 16,857,973 |
| 12 Jul 2023 | CNY | 18.92 | 19.5 | 18.3 | 18.46 | 18.46 | -0.8 (-4.15%) | 22,426,045 |
| 11 Jul 2023 | CNY | 18.21 | 19.5 | 17.78 | 19.26 | 19.26 | +0.66 (+3.55%) | 24,169,288 |
| 10 Jul 2023 | CNY | 17.77 | 18.93 | 17.72 | 18.6 | 18.6 | +0.98 (+5.56%) | 28,222,042 |
| 7 Jul 2023 | CNY | 17.15 | 17.75 | 16.98 | 17.62 | 17.62 | +0.41 (+2.38%) | 16,469,581 |
| 6 Jul 2023 | CNY | 17.29 | 17.47 | 16.75 | 17.21 | 17.21 | -0.02 (-0.12%) | 11,531,178 |
| 5 Jul 2023 | CNY | 17.94 | 18.03 | 17.19 | 17.23 | 17.23 | -0.97 (-5.33%) | 22,435,204 |
| 4 Jul 2023 | CNY | 16.9 | 18.62 | 16.8 | 18.2 | 18.2 | +1.27 (+7.50%) | 30,391,361 |
| 3 Jul 2023 | CNY | 16.71 | 17.49 | 16.7 | 16.93 | 16.93 | 0.0 (0.0%) | 10,232,885 |
| 30 Jun 2023 | CNY | 16.6 | 17.07 | 16.27 | 16.93 | 16.93 | +0.34 (+2.05%) | 11,607,854 |
| 29 Jun 2023 | CNY | 16.08 | 17.27 | 15.91 | 16.59 | 16.59 | +0.52 (+3.24%) | 15,447,149 |
