| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 16.13 | 16.54 | 16.06 | 16.5 | 16.5 | +0.36 (+2.23%) | 898,365 |
| 16 Aug 2023 | CNY | 16.4 | 16.46 | 16.14 | 16.14 | 16.14 | -0.24 (-1.47%) | 727,168 |
| 15 Aug 2023 | CNY | 16.54 | 16.59 | 16.34 | 16.38 | 16.38 | -0.16 (-0.97%) | 730,956 |
| 14 Aug 2023 | CNY | 16.74 | 16.74 | 16.34 | 16.54 | 16.54 | -0.06 (-0.36%) | 1,072,268 |
| 11 Aug 2023 | CNY | 16.9 | 16.93 | 16.58 | 16.6 | 16.6 | -0.35 (-2.06%) | 1,188,341 |
| 10 Aug 2023 | CNY | 16.51 | 16.99 | 16.43 | 16.95 | 16.95 | +0.49 (+2.98%) | 1,983,890 |
| 9 Aug 2023 | CNY | 16.64 | 16.64 | 16.41 | 16.46 | 16.46 | -0.22 (-1.32%) | 758,800 |
| 8 Aug 2023 | CNY | 16.59 | 16.73 | 16.45 | 16.68 | 16.68 | +0.1 (+0.60%) | 1,025,310 |
| 7 Aug 2023 | CNY | 16.69 | 16.69 | 16.52 | 16.58 | 16.58 | -0.1 (-0.60%) | 826,048 |
| 4 Aug 2023 | CNY | 16.6 | 16.74 | 16.56 | 16.68 | 16.68 | +0.08 (+0.48%) | 826,154 |
| 3 Aug 2023 | CNY | 16.75 | 16.76 | 16.51 | 16.6 | 16.6 | -0.12 (-0.72%) | 1,062,762 |
| 2 Aug 2023 | CNY | 16.75 | 16.75 | 16.54 | 16.72 | 16.72 | +0.1 (+0.60%) | 998,400 |
| 1 Aug 2023 | CNY | 16.7 | 16.82 | 16.41 | 16.62 | 16.62 | -0.1 (-0.60%) | 1,350,800 |
| 31 Jul 2023 | CNY | 16.76 | 16.8 | 16.63 | 16.72 | 16.72 | -0.04 (-0.24%) | 1,300,017 |
| 28 Jul 2023 | CNY | 16.93 | 16.96 | 16.59 | 16.76 | 16.76 | -0.2 (-1.18%) | 1,425,800 |
| 27 Jul 2023 | CNY | 17.3 | 17.36 | 16.93 | 16.96 | 16.96 | -0.42 (-2.42%) | 1,686,377 |
| 26 Jul 2023 | CNY | 17.8 | 18 | 17.27 | 17.38 | 17.38 | -0.56 (-3.12%) | 1,949,456 |
| 25 Jul 2023 | CNY | 18.1 | 18.24 | 17.8 | 17.94 | 17.94 | -0.12 (-0.66%) | 1,603,134 |
| 24 Jul 2023 | CNY | 17.9 | 18.35 | 17.58 | 18.06 | 18.06 | +0.16 (+0.89%) | 2,236,600 |
| 21 Jul 2023 | CNY | 18.45 | 18.86 | 17.83 | 17.9 | 17.9 | -0.48 (-2.61%) | 3,373,362 |
| 20 Jul 2023 | CNY | 19.01 | 19.25 | 18.3 | 18.38 | 18.38 | -0.67 (-3.52%) | 3,457,088 |
| 19 Jul 2023 | CNY | 18.85 | 19.3 | 18.63 | 19.05 | 19.05 | +0.03 (+0.16%) | 4,998,062 |
| 18 Jul 2023 | CNY | 18.3 | 19.31 | 18.2 | 19.02 | 19.02 | +0.69 (+3.76%) | 5,470,245 |
| 17 Jul 2023 | CNY | 18.5 | 18.73 | 18.12 | 18.33 | 18.33 | -0.28 (-1.50%) | 3,819,939 |
| 14 Jul 2023 | CNY | 17.59 | 18.75 | 17.58 | 18.61 | 18.61 | +0.96 (+5.44%) | 6,150,678 |
| 13 Jul 2023 | CNY | 17 | 17.92 | 16.98 | 17.65 | 17.65 | +0.63 (+3.70%) | 2,435,292 |
| 12 Jul 2023 | CNY | 17.15 | 17.54 | 17.02 | 17.02 | 17.02 | -0.15 (-0.87%) | 966,525 |
| 11 Jul 2023 | CNY | 16.92 | 17.24 | 16.8 | 17.17 | 17.17 | +0.16 (+0.94%) | 854,895 |
| 10 Jul 2023 | CNY | 17.16 | 17.16 | 16.95 | 17.01 | 17.01 | -0.12 (-0.70%) | 757,702 |
| 7 Jul 2023 | CNY | 17.34 | 17.61 | 17 | 17.13 | 17.13 | -0.33 (-1.89%) | 1,473,792 |
