| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 16.26 | 16.65 | 16.01 | 16.65 | 16.65 | +0.29 (+1.77%) | 822,516 |
| 11 Aug 2023 | CNY | 16.79 | 16.93 | 16.36 | 16.36 | 16.36 | -0.5 (-2.97%) | 910,900 |
| 10 Aug 2023 | CNY | 16.59 | 16.87 | 16.56 | 16.86 | 16.86 | +0.26 (+1.57%) | 739,716 |
| 9 Aug 2023 | CNY | 16.97 | 17.04 | 16.59 | 16.6 | 16.6 | -0.5 (-2.92%) | 1,074,958 |
| 8 Aug 2023 | CNY | 17.07 | 17.13 | 16.83 | 17.1 | 17.1 | +0.04 (+0.23%) | 1,037,600 |
| 7 Aug 2023 | CNY | 17.06 | 17.15 | 16.73 | 17.06 | 17.06 | +0.12 (+0.71%) | 1,307,800 |
| 4 Aug 2023 | CNY | 16.98 | 17.15 | 16.72 | 16.94 | 16.94 | -0.04 (-0.24%) | 1,587,700 |
| 3 Aug 2023 | CNY | 17.01 | 17.18 | 16.69 | 16.98 | 16.98 | -0.16 (-0.93%) | 1,125,500 |
| 2 Aug 2023 | CNY | 17.35 | 17.37 | 17.02 | 17.14 | 17.14 | -0.18 (-1.04%) | 1,075,500 |
| 1 Aug 2023 | CNY | 17.43 | 17.68 | 17.25 | 17.32 | 17.32 | -0.08 (-0.46%) | 1,675,800 |
| 31 Jul 2023 | CNY | 17.25 | 17.52 | 17.21 | 17.4 | 17.4 | +0.13 (+0.75%) | 2,425,400 |
| 28 Jul 2023 | CNY | 16.6 | 17.32 | 16.55 | 17.27 | 17.27 | +0.63 (+3.79%) | 2,641,900 |
| 27 Jul 2023 | CNY | 16.77 | 16.91 | 16.64 | 16.64 | 16.64 | -0.15 (-0.89%) | 686,500 |
| 26 Jul 2023 | CNY | 16.86 | 16.93 | 16.54 | 16.79 | 16.79 | -0.1 (-0.59%) | 1,250,400 |
| 25 Jul 2023 | CNY | 17.4 | 17.4 | 16.86 | 16.89 | 16.89 | -0.28 (-1.63%) | 1,780,858 |
| 24 Jul 2023 | CNY | 17.16 | 17.49 | 16.95 | 17.17 | 17.17 | +0.09 (+0.53%) | 2,141,800 |
| 21 Jul 2023 | CNY | 16.98 | 17.26 | 16.83 | 17.08 | 17.08 | +0.1 (+0.59%) | 1,190,900 |
| 20 Jul 2023 | CNY | 17.11 | 17.18 | 16.92 | 16.98 | 16.98 | -0.02 (-0.12%) | 1,150,053 |
| 19 Jul 2023 | CNY | 16.81 | 17.06 | 16.81 | 17 | 17 | 0.0 (0.0%) | 629,600 |
| 18 Jul 2023 | CNY | 16.96 | 17.05 | 16.79 | 17 | 17 | -0.05 (-0.29%) | 836,304 |
| 17 Jul 2023 | CNY | 16.85 | 17.07 | 16.61 | 17.05 | 17.05 | +0.21 (+1.25%) | 1,038,900 |
| 14 Jul 2023 | CNY | 16.82 | 17.22 | 16.8 | 16.84 | 16.84 | +0.02 (+0.12%) | 1,021,100 |
| 13 Jul 2023 | CNY | 16.58 | 17.01 | 16.58 | 16.82 | 16.82 | +0.15 (+0.90%) | 1,006,200 |
| 12 Jul 2023 | CNY | 16.76 | 16.89 | 16.5 | 16.67 | 16.67 | -0.09 (-0.54%) | 771,100 |
| 11 Jul 2023 | CNY | 16.89 | 16.9 | 16.66 | 16.76 | 16.76 | -0.07 (-0.42%) | 840,800 |
| 10 Jul 2023 | CNY | 16.89 | 17.05 | 16.7 | 16.83 | 16.83 | +0.02 (+0.12%) | 883,000 |
| 7 Jul 2023 | CNY | 16.82 | 16.94 | 16.66 | 16.81 | 16.81 | +0.05 (+0.30%) | 738,900 |
| 6 Jul 2023 | CNY | 16.9 | 17.03 | 16.7 | 16.76 | 16.76 | -0.08 (-0.48%) | 1,057,300 |
| 5 Jul 2023 | CNY | 17.11 | 17.11 | 16.81 | 16.84 | 16.84 | -0.24 (-1.41%) | 997,100 |
| 4 Jul 2023 | CNY | 17.19 | 17.19 | 16.96 | 17.08 | 17.08 | -0.06 (-0.35%) | 878,453 |
