| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 17.43 | 17.65 | 17.35 | 17.49 | 17.49 | -0.01 (-0.06%) | 4,965,414 |
| 9 Aug 2023 | CNY | 17.65 | 18.14 | 17.45 | 17.5 | 17.5 | -0.3 (-1.69%) | 8,019,313 |
| 8 Aug 2023 | CNY | 17.82 | 18.12 | 17.77 | 17.8 | 17.8 | -0.14 (-0.78%) | 7,031,840 |
| 7 Aug 2023 | CNY | 17.96 | 18.24 | 17.82 | 17.94 | 17.94 | +0.05 (+0.28%) | 9,388,831 |
| 4 Aug 2023 | CNY | 17.29 | 18.15 | 17.22 | 17.89 | 17.89 | +0.71 (+4.13%) | 16,125,558 |
| 3 Aug 2023 | CNY | 17.18 | 17.43 | 17.09 | 17.18 | 17.18 | -0.14 (-0.81%) | 5,884,867 |
| 2 Aug 2023 | CNY | 17.44 | 17.58 | 17.17 | 17.32 | 17.32 | -0.15 (-0.86%) | 7,016,451 |
| 1 Aug 2023 | CNY | 17.45 | 17.65 | 17 | 17.47 | 17.47 | +0.04 (+0.23%) | 9,661,254 |
| 31 Jul 2023 | CNY | 17.49 | 17.73 | 17.23 | 17.43 | 17.43 | +0.15 (+0.87%) | 9,722,773 |
| 28 Jul 2023 | CNY | 17.18 | 17.39 | 16.7 | 17.28 | 17.28 | +0.14 (+0.82%) | 11,062,529 |
| 27 Jul 2023 | CNY | 17.76 | 17.76 | 17.13 | 17.14 | 17.14 | -0.55 (-3.11%) | 9,899,428 |
| 26 Jul 2023 | CNY | 18.19 | 18.23 | 17.65 | 17.69 | 17.69 | -0.5 (-2.75%) | 10,701,001 |
| 25 Jul 2023 | CNY | 17.64 | 18.5 | 17.51 | 18.19 | 18.19 | +0.81 (+4.66%) | 18,046,072 |
| 24 Jul 2023 | CNY | 17.18 | 17.71 | 17.01 | 17.38 | 17.38 | +0.3 (+1.76%) | 9,052,016 |
| 21 Jul 2023 | CNY | 17.11 | 17.36 | 16.9 | 17.08 | 17.08 | -0.03 (-0.18%) | 6,667,937 |
| 20 Jul 2023 | CNY | 17.5 | 17.62 | 17.1 | 17.11 | 17.11 | -0.28 (-1.61%) | 8,744,032 |
| 19 Jul 2023 | CNY | 17.57 | 17.63 | 17.28 | 17.39 | 17.39 | -0.03 (-0.17%) | 6,796,977 |
| 18 Jul 2023 | CNY | 17.92 | 17.96 | 17.3 | 17.42 | 17.42 | -0.43 (-2.41%) | 10,289,193 |
| 17 Jul 2023 | CNY | 17.94 | 18.07 | 17.58 | 17.85 | 17.85 | -0.05 (-0.28%) | 12,516,731 |
| 14 Jul 2023 | CNY | 17.35 | 18.2 | 17.33 | 17.9 | 17.9 | +0.7 (+4.07%) | 21,791,520 |
| 13 Jul 2023 | CNY | 17.43 | 17.51 | 16.97 | 17.2 | 17.2 | +0.02 (+0.12%) | 15,507,100 |
| 12 Jul 2023 | CNY | 17.67 | 17.9 | 17.15 | 17.18 | 17.18 | -0.55 (-3.10%) | 13,297,255 |
| 11 Jul 2023 | CNY | 17.79 | 18.09 | 17.65 | 17.73 | 17.73 | -0.09 (-0.51%) | 10,080,441 |
| 10 Jul 2023 | CNY | 18.21 | 18.24 | 17.65 | 17.82 | 17.82 | -0.29 (-1.60%) | 10,908,658 |
| 7 Jul 2023 | CNY | 18.58 | 18.76 | 17.42 | 18.11 | 18.11 | -0.68 (-3.62%) | 20,614,919 |
| 6 Jul 2023 | CNY | 18.74 | 19.22 | 18.66 | 18.79 | 18.79 | +0.06 (+0.32%) | 15,761,580 |
| 5 Jul 2023 | CNY | 20.2 | 20.3 | 18.73 | 18.73 | 18.73 | -0.95 (-4.83%) | 25,722,400 |
| 4 Jul 2023 | CNY | 19.16 | 19.81 | 18.92 | 19.68 | 19.68 | +0.6 (+3.14%) | 25,713,793 |
| 3 Jul 2023 | CNY | 19.02 | 19.38 | 18.22 | 19.08 | 19.08 | +0.2 (+1.06%) | 20,813,611 |
| 30 Jun 2023 | CNY | 18.97 | 19.13 | 18.32 | 18.88 | 18.88 | -0.16 (-0.84%) | 17,634,309 |
