| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2023 | CNY | 18.28 | 18.28 | 17.86 | 17.93 | 17.93 | -0.32 (-1.75%) | 2,214,354 |
| 17 Jul 2023 | CNY | 17.95 | 18.31 | 17.71 | 18.25 | 18.25 | +0.23 (+1.28%) | 2,990,558 |
| 14 Jul 2023 | CNY | 18.3 | 18.3 | 17.96 | 18.02 | 18.02 | -0.14 (-0.77%) | 1,544,883 |
| 13 Jul 2023 | CNY | 17.85 | 18.28 | 17.82 | 18.16 | 18.16 | +0.34 (+1.91%) | 2,328,130 |
| 12 Jul 2023 | CNY | 18.12 | 18.12 | 17.8 | 17.82 | 17.82 | -0.33 (-1.82%) | 1,537,973 |
| 11 Jul 2023 | CNY | 17.81 | 18.28 | 17.72 | 18.15 | 18.15 | +0.43 (+2.43%) | 1,855,840 |
| 10 Jul 2023 | CNY | 17.96 | 17.98 | 17.64 | 17.72 | 17.72 | -0.17 (-0.95%) | 1,991,223 |
| 7 Jul 2023 | CNY | 17.99 | 18.05 | 17.8 | 17.89 | 17.89 | -0.14 (-0.78%) | 2,056,829 |
| 6 Jul 2023 | CNY | 18.2 | 18.25 | 17.97 | 18.03 | 18.03 | -0.16 (-0.88%) | 1,889,402 |
| 5 Jul 2023 | CNY | 18.18 | 18.54 | 18.05 | 18.19 | 18.19 | 0.0 (0.0%) | 3,714,537 |
| 4 Jul 2023 | CNY | 18.35 | 18.4 | 18.12 | 18.19 | 18.19 | -0.09 (-0.49%) | 2,767,279 |
| 3 Jul 2023 | CNY | 18.55 | 18.65 | 18.08 | 18.28 | 18.28 | -0.26 (-1.40%) | 3,415,102 |
| 30 Jun 2023 | CNY | 18.12 | 18.69 | 18.12 | 18.54 | 18.54 | +0.35 (+1.92%) | 2,716,961 |
| 29 Jun 2023 | CNY | 18.1 | 18.27 | 17.94 | 18.19 | 18.19 | +0.16 (+0.89%) | 1,745,763 |
| 28 Jun 2023 | CNY | 17.97 | 18.14 | 17.61 | 18.03 | 18.03 | +0.03 (+0.17%) | 2,022,965 |
| 27 Jun 2023 | CNY | 17.68 | 18.1 | 17.57 | 18 | 18 | +0.51 (+2.92%) | 1,969,119 |
| 26 Jun 2023 | CNY | 17.8 | 18.17 | 17.49 | 17.49 | 17.49 | -0.42 (-2.35%) | 2,277,397 |
| 21 Jun 2023 | CNY | 18.31 | 18.45 | 17.88 | 17.91 | 17.91 | -0.38 (-2.08%) | 2,257,437 |
| 20 Jun 2023 | CNY | 18.01 | 18.5 | 17.91 | 18.29 | 18.29 | +0.16 (+0.88%) | 3,466,385 |
| 19 Jun 2023 | CNY | 17.66 | 18.26 | 17.66 | 18.13 | 18.13 | +0.4 (+2.26%) | 2,747,625 |
| 16 Jun 2023 | CNY | 17.95 | 17.95 | 17.59 | 17.73 | 17.73 | -0.04 (-0.23%) | 1,983,707 |
| 15 Jun 2023 | CNY | 17.32 | 18.46 | 17.23 | 17.77 | 17.77 | +0.49 (+2.84%) | 4,215,680 |
| 14 Jun 2023 | CNY | 17.26 | 17.36 | 17.09 | 17.28 | 17.28 | +0.03 (+0.17%) | 1,547,487 |
| 13 Jun 2023 | CNY | 17.09 | 17.33 | 16.92 | 17.25 | 17.25 | +0.14 (+0.82%) | 1,493,028 |
| 12 Jun 2023 | CNY | 17.2 | 17.2 | 16.86 | 17.11 | 17.11 | +0.09 (+0.53%) | 1,359,855 |
| 9 Jun 2023 | CNY | 17 | 17.07 | 16.77 | 17.02 | 17.02 | -0.01 (-0.06%) | 1,791,905 |
| 8 Jun 2023 | CNY | 17.55 | 17.56 | 16.92 | 17.03 | 17.03 | -0.47 (-2.69%) | 2,436,062 |
| 7 Jun 2023 | CNY | 17.51 | 17.8 | 17.42 | 17.5 | 17.5 | 0.0 (0.0%) | 1,366,491 |
| 6 Jun 2023 | CNY | 18.07 | 18.07 | 17.43 | 17.5 | 17.5 | -0.47 (-2.62%) | 2,231,355 |
| 5 Jun 2023 | CNY | 17.72 | 18.44 | 17.72 | 17.97 | 17.97 | +0.14 (+0.79%) | 2,111,397 |
