| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 17.04 | 18.28 | 17.04 | 17.36 | 17.36 | +0.37 (+2.18%) | 3,414,225 |
| 17 Aug 2023 | CNY | 16.46 | 17.13 | 16.15 | 16.99 | 16.99 | +0.54 (+3.28%) | 1,531,707 |
| 16 Aug 2023 | CNY | 16.99 | 17.3 | 16.36 | 16.45 | 16.45 | -0.73 (-4.25%) | 1,595,711 |
| 15 Aug 2023 | CNY | 17.42 | 17.44 | 16.6 | 17.18 | 17.18 | -0.24 (-1.38%) | 2,426,836 |
| 14 Aug 2023 | CNY | 17.06 | 17.49 | 16.85 | 17.42 | 17.42 | +0.26 (+1.52%) | 2,073,111 |
| 11 Aug 2023 | CNY | 18 | 18.39 | 17.09 | 17.16 | 17.16 | -0.71 (-3.97%) | 2,966,004 |
| 10 Aug 2023 | CNY | 17.9 | 18 | 17.52 | 17.87 | 17.87 | +0.09 (+0.51%) | 1,238,215 |
| 9 Aug 2023 | CNY | 17.7 | 18.35 | 17.5 | 17.78 | 17.78 | -0.06 (-0.34%) | 2,526,994 |
| 8 Aug 2023 | CNY | 16.91 | 18.2 | 16.76 | 17.84 | 17.84 | +0.82 (+4.82%) | 4,917,551 |
| 7 Aug 2023 | CNY | 16.65 | 17.17 | 16.43 | 17.02 | 17.02 | +0.33 (+1.98%) | 1,788,360 |
| 4 Aug 2023 | CNY | 16.35 | 16.76 | 16.31 | 16.69 | 16.69 | +0.34 (+2.08%) | 1,260,851 |
| 3 Aug 2023 | CNY | 16.65 | 16.96 | 16.21 | 16.35 | 16.35 | -0.38 (-2.27%) | 1,445,369 |
| 2 Aug 2023 | CNY | 16.92 | 16.99 | 16.65 | 16.73 | 16.73 | -0.24 (-1.41%) | 1,200,527 |
| 1 Aug 2023 | CNY | 16.16 | 17.05 | 15.99 | 16.97 | 16.97 | +0.81 (+5.01%) | 2,094,365 |
| 31 Jul 2023 | CNY | 16.55 | 16.62 | 16.11 | 16.16 | 16.16 | -0.26 (-1.58%) | 1,337,642 |
| 28 Jul 2023 | CNY | 16.7 | 16.7 | 16.26 | 16.42 | 16.42 | -0.38 (-2.26%) | 1,670,409 |
| 27 Jul 2023 | CNY | 17.2 | 17.44 | 16.53 | 16.8 | 16.8 | -0.65 (-3.72%) | 2,031,367 |
| 26 Jul 2023 | CNY | 16.9 | 17.94 | 16.51 | 17.45 | 17.45 | +0.65 (+3.87%) | 3,795,202 |
| 25 Jul 2023 | CNY | 16.75 | 16.9 | 16.34 | 16.8 | 16.8 | +0.32 (+1.94%) | 2,342,778 |
| 24 Jul 2023 | CNY | 15.92 | 17.09 | 15.42 | 16.48 | 16.48 | +0.79 (+5.04%) | 4,222,139 |
| 21 Jul 2023 | CNY | 15.84 | 15.89 | 15.5 | 15.69 | 15.69 | -0.27 (-1.69%) | 1,677,212 |
| 20 Jul 2023 | CNY | 15.7 | 16.34 | 15.65 | 15.96 | 15.96 | +0.19 (+1.20%) | 3,232,983 |
| 19 Jul 2023 | CNY | 16.3 | 16.44 | 15.7 | 15.77 | 15.77 | -0.43 (-2.65%) | 2,628,604 |
| 18 Jul 2023 | CNY | 16.57 | 16.78 | 16.16 | 16.2 | 16.2 | -0.47 (-2.82%) | 1,757,309 |
| 17 Jul 2023 | CNY | 16.49 | 16.88 | 16.4 | 16.67 | 16.67 | +0.07 (+0.42%) | 2,178,599 |
| 14 Jul 2023 | CNY | 16.93 | 17.14 | 16.58 | 16.6 | 16.6 | -0.32 (-1.89%) | 2,215,360 |
| 13 Jul 2023 | CNY | 17.26 | 17.41 | 16.82 | 16.92 | 16.92 | -0.28 (-1.63%) | 4,339,683 |
| 12 Jul 2023 | CNY | 18.5 | 19.1 | 17.18 | 17.2 | 17.2 | -0.91 (-5.02%) | 7,472,621 |
| 11 Jul 2023 | CNY | 17.3 | 18.11 | 17.3 | 18.11 | 18.11 | +0.45 (+2.55%) | 3,482,105 |
| 10 Jul 2023 | CNY | 17.88 | 18.28 | 17.18 | 17.66 | 17.66 | +0.06 (+0.34%) | 3,542,706 |
