| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 16.23 | 16.28 | 15.98 | 16.2 | 16.2 | -0.1 (-0.61%) | 1,715,407 |
| 11 Aug 2023 | CNY | 16.41 | 16.78 | 16.3 | 16.3 | 16.3 | -0.11 (-0.67%) | 3,377,198 |
| 10 Aug 2023 | CNY | 16.37 | 16.54 | 16.35 | 16.41 | 16.41 | +0.06 (+0.37%) | 1,780,533 |
| 9 Aug 2023 | CNY | 16.58 | 16.68 | 16.32 | 16.35 | 16.35 | -0.26 (-1.57%) | 2,118,876 |
| 8 Aug 2023 | CNY | 16.73 | 17.03 | 16.5 | 16.61 | 16.61 | -0.13 (-0.78%) | 2,585,634 |
| 7 Aug 2023 | CNY | 16.85 | 16.97 | 16.7 | 16.74 | 16.74 | -0.18 (-1.06%) | 2,295,400 |
| 4 Aug 2023 | CNY | 17 | 17.15 | 16.61 | 16.92 | 16.92 | -0.06 (-0.35%) | 3,895,178 |
| 3 Aug 2023 | CNY | 17.21 | 17.3 | 16.9 | 16.98 | 16.98 | -0.3 (-1.74%) | 2,972,592 |
| 2 Aug 2023 | CNY | 17.45 | 17.58 | 17.24 | 17.28 | 17.28 | -0.22 (-1.26%) | 2,550,578 |
| 1 Aug 2023 | CNY | 18.15 | 18.15 | 17.45 | 17.5 | 17.5 | -0.6 (-3.31%) | 3,888,100 |
| 31 Jul 2023 | CNY | 17.73 | 18.39 | 17.5 | 18.1 | 18.1 | +0.37 (+2.09%) | 5,737,584 |
| 28 Jul 2023 | CNY | 18.15 | 18.25 | 17.02 | 17.73 | 17.73 | -0.1 (-0.56%) | 6,274,835 |
| 27 Jul 2023 | CNY | 17.7 | 18.8 | 17.61 | 17.83 | 17.83 | +0.55 (+3.18%) | 8,975,907 |
| 26 Jul 2023 | CNY | 17.7 | 17.85 | 17.23 | 17.28 | 17.28 | -0.51 (-2.87%) | 2,518,188 |
| 25 Jul 2023 | CNY | 17.4 | 17.89 | 17.29 | 17.79 | 17.79 | +0.56 (+3.25%) | 2,559,389 |
| 24 Jul 2023 | CNY | 17.32 | 17.44 | 17.1 | 17.23 | 17.23 | -0.04 (-0.23%) | 1,699,983 |
| 21 Jul 2023 | CNY | 17.64 | 17.67 | 17.23 | 17.27 | 17.27 | -0.39 (-2.21%) | 2,991,300 |
| 20 Jul 2023 | CNY | 17.84 | 18.04 | 17.62 | 17.66 | 17.66 | -0.23 (-1.29%) | 2,800,926 |
| 19 Jul 2023 | CNY | 18.45 | 18.46 | 17.84 | 17.89 | 17.89 | -0.58 (-3.14%) | 3,443,614 |
| 18 Jul 2023 | CNY | 18.3 | 18.65 | 18.17 | 18.47 | 18.47 | +0.27 (+1.48%) | 3,848,417 |
| 17 Jul 2023 | CNY | 18.26 | 18.36 | 17.89 | 18.2 | 18.2 | -0.06 (-0.33%) | 4,213,763 |
| 14 Jul 2023 | CNY | 18.39 | 18.65 | 18.22 | 18.26 | 18.26 | -0.18 (-0.98%) | 3,247,477 |
| 13 Jul 2023 | CNY | 18.6 | 18.65 | 18.32 | 18.44 | 18.44 | -0.28 (-1.50%) | 4,726,041 |
| 12 Jul 2023 | CNY | 18.88 | 19.12 | 18.6 | 18.72 | 18.72 | -0.22 (-1.16%) | 4,930,078 |
| 11 Jul 2023 | CNY | 18.49 | 19.07 | 18.39 | 18.94 | 18.94 | +0.44 (+2.38%) | 5,482,329 |
| 10 Jul 2023 | CNY | 19.01 | 19.3 | 18.43 | 18.5 | 18.5 | -0.23 (-1.23%) | 6,388,636 |
| 7 Jul 2023 | CNY | 18.48 | 19.35 | 18.39 | 18.73 | 18.73 | +0.08 (+0.43%) | 7,923,961 |
| 6 Jul 2023 | CNY | 18.42 | 18.88 | 18.01 | 18.65 | 18.65 | +0.34 (+1.86%) | 4,939,770 |
| 5 Jul 2023 | CNY | 18.83 | 18.84 | 18.2 | 18.31 | 18.31 | -0.43 (-2.29%) | 4,887,970 |
| 4 Jul 2023 | CNY | 18.25 | 19.04 | 18.22 | 18.74 | 18.74 | +0.42 (+2.29%) | 7,372,586 |
