| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 16.05 | 16.36 | 16.05 | 16.22 | 16.22 | +0.21 (+1.31%) | 642,400 |
| 9 Aug 2023 | CNY | 16.34 | 16.43 | 16.01 | 16.01 | 16.01 | -0.33 (-2.02%) | 656,600 |
| 8 Aug 2023 | CNY | 16.35 | 16.67 | 16.15 | 16.34 | 16.34 | +0.21 (+1.30%) | 1,193,650 |
| 7 Aug 2023 | CNY | 16.85 | 16.85 | 16.12 | 16.13 | 16.13 | -0.48 (-2.89%) | 1,298,940 |
| 4 Aug 2023 | CNY | 16.73 | 16.88 | 16.59 | 16.61 | 16.61 | -0.06 (-0.36%) | 630,900 |
| 3 Aug 2023 | CNY | 16.66 | 16.98 | 16.55 | 16.67 | 16.67 | -0.17 (-1.01%) | 659,500 |
| 2 Aug 2023 | CNY | 16.72 | 16.98 | 16.61 | 16.84 | 16.84 | +0.08 (+0.48%) | 701,980 |
| 1 Aug 2023 | CNY | 16.72 | 16.93 | 16.48 | 16.76 | 16.76 | +0.04 (+0.24%) | 1,031,050 |
| 31 Jul 2023 | CNY | 16.8 | 17.11 | 16.51 | 16.72 | 16.72 | -0.08 (-0.48%) | 1,072,950 |
| 28 Jul 2023 | CNY | 17.01 | 17.13 | 16.69 | 16.8 | 16.8 | -0.24 (-1.41%) | 1,140,200 |
| 27 Jul 2023 | CNY | 17.26 | 17.26 | 17 | 17.04 | 17.04 | -0.09 (-0.53%) | 1,071,600 |
| 26 Jul 2023 | CNY | 17.14 | 17.3 | 16.9 | 17.13 | 17.13 | +0.01 (+0.06%) | 1,539,385 |
| 25 Jul 2023 | CNY | 16.91 | 17.19 | 16.88 | 17.12 | 17.12 | +0.2 (+1.18%) | 1,040,300 |
| 24 Jul 2023 | CNY | 16.78 | 17.08 | 16.72 | 16.92 | 16.92 | +0.14 (+0.83%) | 909,000 |
| 21 Jul 2023 | CNY | 16.65 | 16.93 | 16.63 | 16.78 | 16.78 | +0.07 (+0.42%) | 820,960 |
| 20 Jul 2023 | CNY | 17.11 | 17.17 | 16.61 | 16.71 | 16.71 | -0.33 (-1.94%) | 921,580 |
| 19 Jul 2023 | CNY | 17.27 | 17.29 | 16.82 | 17.04 | 17.04 | +0.03 (+0.18%) | 1,073,410 |
| 18 Jul 2023 | CNY | 17.12 | 17.3 | 16.9 | 17.01 | 17.01 | -0.04 (-0.23%) | 1,207,600 |
| 17 Jul 2023 | CNY | 17.15 | 17.32 | 16.93 | 17.05 | 17.05 | -0.21 (-1.22%) | 1,366,800 |
| 14 Jul 2023 | CNY | 17.3 | 17.5 | 17 | 17.26 | 17.26 | -0.03 (-0.17%) | 1,478,000 |
| 13 Jul 2023 | CNY | 16.61 | 17.33 | 16.4 | 17.29 | 17.29 | +0.58 (+3.47%) | 2,379,870 |
| 12 Jul 2023 | CNY | 16.4 | 17.07 | 16.33 | 16.71 | 16.71 | +0.36 (+2.20%) | 2,370,438 |
| 11 Jul 2023 | CNY | 15.62 | 16.44 | 15.51 | 16.35 | 16.35 | +0.78 (+5.01%) | 1,846,311 |
| 10 Jul 2023 | CNY | 15.84 | 15.84 | 15.26 | 15.57 | 15.57 | +0.28 (+1.83%) | 1,266,720 |
| 7 Jul 2023 | CNY | 15.27 | 15.48 | 15.22 | 15.29 | 15.29 | +0.02 (+0.13%) | 674,280 |
| 6 Jul 2023 | CNY | 15.28 | 15.39 | 15.15 | 15.27 | 15.27 | +0.05 (+0.33%) | 535,780 |
| 5 Jul 2023 | CNY | 15.25 | 15.43 | 15.1 | 15.22 | 15.22 | -0.03 (-0.20%) | 659,300 |
| 4 Jul 2023 | CNY | 15.2 | 15.5 | 15.1 | 15.25 | 15.25 | -0.06 (-0.39%) | 627,460 |
| 3 Jul 2023 | CNY | 15.28 | 15.44 | 15.15 | 15.31 | 15.31 | +0.11 (+0.72%) | 715,530 |
| 30 Jun 2023 | CNY | 14.82 | 15.28 | 14.77 | 15.2 | 15.2 | +0.4 (+2.70%) | 787,760 |
