| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 15.66 | 15.84 | 15.57 | 15.6 | 15.6 | -0.21 (-1.33%) | 825,500 |
| 14 Aug 2023 | CNY | 15.72 | 15.82 | 15.38 | 15.81 | 15.81 | +0.15 (+0.96%) | 1,018,800 |
| 11 Aug 2023 | CNY | 15.81 | 15.95 | 15.61 | 15.66 | 15.66 | -0.22 (-1.39%) | 823,500 |
| 10 Aug 2023 | CNY | 15.99 | 15.99 | 15.72 | 15.88 | 15.88 | +0.01 (+0.06%) | 680,000 |
| 9 Aug 2023 | CNY | 16.16 | 16.17 | 15.8 | 15.87 | 15.87 | -0.35 (-2.16%) | 986,400 |
| 8 Aug 2023 | CNY | 16.18 | 16.6 | 16.09 | 16.22 | 16.22 | +0.04 (+0.25%) | 1,458,488 |
| 7 Aug 2023 | CNY | 16.4 | 16.43 | 16.03 | 16.18 | 16.18 | -0.12 (-0.74%) | 883,700 |
| 4 Aug 2023 | CNY | 16.34 | 16.49 | 16.21 | 16.3 | 16.3 | +0.06 (+0.37%) | 1,303,300 |
| 3 Aug 2023 | CNY | 16.82 | 16.84 | 16.23 | 16.24 | 16.24 | -0.58 (-3.45%) | 1,375,800 |
| 2 Aug 2023 | CNY | 16.7 | 16.85 | 16.5 | 16.82 | 16.82 | +0.03 (+0.18%) | 1,341,200 |
| 1 Aug 2023 | CNY | 16.76 | 16.87 | 16.5 | 16.79 | 16.79 | +0.01 (+0.06%) | 1,281,995 |
| 31 Jul 2023 | CNY | 17.06 | 17.09 | 16.71 | 16.78 | 16.78 | -0.27 (-1.58%) | 1,454,300 |
| 28 Jul 2023 | CNY | 16.76 | 17.24 | 16.61 | 17.05 | 17.05 | +0.11 (+0.65%) | 2,034,900 |
| 27 Jul 2023 | CNY | 16.64 | 17.08 | 16.64 | 16.94 | 16.94 | +0.3 (+1.80%) | 2,419,800 |
| 26 Jul 2023 | CNY | 16.82 | 17.3 | 16.61 | 16.64 | 16.64 | -0.24 (-1.42%) | 2,665,200 |
| 25 Jul 2023 | CNY | 16.77 | 16.89 | 16.42 | 16.88 | 16.88 | +0.11 (+0.66%) | 2,005,800 |
| 24 Jul 2023 | CNY | 16.69 | 16.89 | 16.4 | 16.77 | 16.77 | +0.09 (+0.54%) | 1,362,300 |
| 21 Jul 2023 | CNY | 16.7 | 16.83 | 16.6 | 16.68 | 16.68 | -0.05 (-0.30%) | 1,135,400 |
| 20 Jul 2023 | CNY | 16.9 | 17.05 | 16.72 | 16.73 | 16.73 | -0.17 (-1.01%) | 1,710,997 |
| 19 Jul 2023 | CNY | 16.93 | 17.03 | 16.74 | 16.9 | 16.9 | +0.09 (+0.54%) | 2,124,600 |
| 18 Jul 2023 | CNY | 16.59 | 16.92 | 16.45 | 16.81 | 16.81 | +0.19 (+1.14%) | 1,675,728 |
| 17 Jul 2023 | CNY | 16.92 | 16.93 | 16.5 | 16.62 | 16.62 | -0.3 (-1.77%) | 1,872,300 |
| 14 Jul 2023 | CNY | 16.99 | 17.24 | 16.7 | 16.92 | 16.92 | -0.07 (-0.41%) | 2,921,700 |
| 13 Jul 2023 | CNY | 16.88 | 17.16 | 16.77 | 16.99 | 16.99 | +0.1 (+0.59%) | 3,412,883 |
| 12 Jul 2023 | CNY | 17.28 | 17.48 | 16.81 | 16.89 | 16.89 | +0.33 (+1.99%) | 6,560,200 |
| 11 Jul 2023 | CNY | 16.27 | 16.56 | 16.12 | 16.56 | 16.56 | +0.35 (+2.16%) | 2,227,300 |
| 10 Jul 2023 | CNY | 16.22 | 16.55 | 16.17 | 16.21 | 16.21 | -0.09 (-0.55%) | 2,047,973 |
| 7 Jul 2023 | CNY | 16.14 | 16.46 | 15.98 | 16.3 | 16.3 | +0.16 (+0.99%) | 2,254,112 |
| 6 Jul 2023 | CNY | 16.01 | 16.2 | 15.85 | 16.14 | 16.14 | +0.09 (+0.56%) | 2,114,700 |
| 5 Jul 2023 | CNY | 16.23 | 16.35 | 16.02 | 16.05 | 16.05 | -0.24 (-1.47%) | 2,124,839 |
