| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 17.23 | 17.36 | 17.05 | 17.15 | 17.15 | -0.18 (-1.04%) | 1,548,005 |
| 8 Aug 2023 | CNY | 17.42 | 17.51 | 17.31 | 17.33 | 17.33 | -0.06 (-0.35%) | 1,612,382 |
| 7 Aug 2023 | CNY | 17.43 | 17.73 | 17.32 | 17.39 | 17.39 | -0.22 (-1.25%) | 2,617,120 |
| 4 Aug 2023 | CNY | 17.41 | 17.84 | 17.4 | 17.61 | 17.61 | +0.12 (+0.69%) | 3,064,273 |
| 3 Aug 2023 | CNY | 17.41 | 17.57 | 17.32 | 17.49 | 17.49 | -0.02 (-0.11%) | 1,625,900 |
| 2 Aug 2023 | CNY | 17.38 | 17.74 | 17.29 | 17.51 | 17.51 | +0.09 (+0.52%) | 3,165,078 |
| 1 Aug 2023 | CNY | 17.56 | 17.57 | 17.25 | 17.42 | 17.42 | -0.12 (-0.68%) | 2,149,601 |
| 31 Jul 2023 | CNY | 17.67 | 18.15 | 17.5 | 17.54 | 17.54 | -0.07 (-0.40%) | 3,112,023 |
| 28 Jul 2023 | CNY | 17.35 | 17.71 | 17.28 | 17.61 | 17.61 | +0.08 (+0.46%) | 1,863,840 |
| 27 Jul 2023 | CNY | 17.79 | 17.85 | 17.41 | 17.53 | 17.53 | -0.05 (-0.28%) | 2,066,235 |
| 26 Jul 2023 | CNY | 18 | 18.07 | 17.51 | 17.58 | 17.58 | -0.44 (-2.44%) | 2,160,789 |
| 25 Jul 2023 | CNY | 17.9 | 18.18 | 17.74 | 18.02 | 18.02 | +0.35 (+1.98%) | 2,038,268 |
| 24 Jul 2023 | CNY | 17.62 | 17.95 | 17.42 | 17.67 | 17.67 | +0.12 (+0.68%) | 2,718,022 |
| 21 Jul 2023 | CNY | 18.13 | 18.3 | 17.49 | 17.55 | 17.55 | -0.66 (-3.62%) | 3,618,737 |
| 20 Jul 2023 | CNY | 18.5 | 18.74 | 18.11 | 18.21 | 18.21 | -0.32 (-1.73%) | 2,347,283 |
| 19 Jul 2023 | CNY | 18.68 | 18.68 | 18.44 | 18.53 | 18.53 | -0.17 (-0.91%) | 1,369,793 |
| 18 Jul 2023 | CNY | 18.57 | 18.85 | 18.38 | 18.7 | 18.7 | +0.12 (+0.65%) | 2,021,100 |
| 17 Jul 2023 | CNY | 18.62 | 18.83 | 18.31 | 18.58 | 18.58 | -0.22 (-1.17%) | 2,391,687 |
| 14 Jul 2023 | CNY | 19.21 | 19.25 | 18.69 | 18.8 | 18.8 | -0.39 (-2.03%) | 3,331,089 |
| 13 Jul 2023 | CNY | 19.39 | 19.39 | 18.95 | 19.19 | 19.19 | -0.11 (-0.57%) | 2,688,922 |
| 12 Jul 2023 | CNY | 19.71 | 19.71 | 19.24 | 19.3 | 19.3 | -0.34 (-1.73%) | 2,542,327 |
| 11 Jul 2023 | CNY | 19.25 | 19.7 | 19.01 | 19.64 | 19.64 | +0.48 (+2.51%) | 4,872,433 |
| 10 Jul 2023 | CNY | 19.63 | 19.63 | 19.05 | 19.16 | 19.16 | -0.47 (-2.39%) | 2,748,503 |
| 7 Jul 2023 | CNY | 19.73 | 19.93 | 19.4 | 19.63 | 19.63 | 0.0 (0.0%) | 3,022,065 |
| 6 Jul 2023 | CNY | 19.99 | 20.03 | 19.53 | 19.63 | 19.63 | -0.26 (-1.31%) | 2,677,953 |
| 5 Jul 2023 | CNY | 20.03 | 20.08 | 19.78 | 19.89 | 19.89 | -0.13 (-0.65%) | 3,815,381 |
| 4 Jul 2023 | CNY | 19.43 | 20.03 | 19.19 | 20.02 | 20.02 | +0.72 (+3.73%) | 5,976,807 |
| 3 Jul 2023 | CNY | 19.07 | 19.43 | 19.07 | 19.3 | 19.3 | +0.24 (+1.26%) | 1,936,349 |
| 30 Jun 2023 | CNY | 19.1 | 19.36 | 18.89 | 19.06 | 19.06 | +0.05 (+0.26%) | 3,395,123 |
| 29 Jun 2023 | CNY | 19.14 | 19.3 | 19 | 19.01 | 19.01 | -0.12 (-0.63%) | 1,843,621 |
