| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 17.02 | 17.33 | 16.81 | 17.31 | 17.31 | +0.3 (+1.76%) | 599,060 |
| 16 Aug 2023 | CNY | 17.14 | 17.4 | 17 | 17.01 | 17.01 | -0.14 (-0.82%) | 615,551 |
| 15 Aug 2023 | CNY | 17.19 | 17.74 | 17.06 | 17.15 | 17.15 | +0.05 (+0.29%) | 777,280 |
| 14 Aug 2023 | CNY | 17.27 | 17.44 | 16.85 | 17.1 | 17.1 | -0.25 (-1.44%) | 935,145 |
| 11 Aug 2023 | CNY | 17.21 | 17.42 | 17.15 | 17.35 | 17.35 | +0.12 (+0.70%) | 759,183 |
| 10 Aug 2023 | CNY | 17.36 | 17.36 | 17.03 | 17.23 | 17.23 | +0.08 (+0.47%) | 439,480 |
| 9 Aug 2023 | CNY | 17.16 | 17.31 | 17 | 17.15 | 17.15 | -0.01 (-0.06%) | 409,640 |
| 8 Aug 2023 | CNY | 17.35 | 17.35 | 16.98 | 17.16 | 17.16 | 0.0 (0.0%) | 673,860 |
| 7 Aug 2023 | CNY | 17.69 | 17.9 | 17.06 | 17.16 | 17.16 | -0.49 (-2.78%) | 924,782 |
| 4 Aug 2023 | CNY | 18.37 | 18.43 | 17.64 | 17.65 | 17.65 | -0.36 (-2.00%) | 1,036,320 |
| 3 Aug 2023 | CNY | 18.06 | 18.2 | 17.94 | 18.01 | 18.01 | -0.07 (-0.39%) | 539,468 |
| 2 Aug 2023 | CNY | 17.99 | 18.4 | 17.91 | 18.08 | 18.08 | +0.03 (+0.17%) | 641,574 |
| 1 Aug 2023 | CNY | 18.23 | 18.41 | 18 | 18.05 | 18.05 | -0.24 (-1.31%) | 1,033,891 |
| 31 Jul 2023 | CNY | 18.91 | 18.98 | 18.22 | 18.29 | 18.29 | -0.71 (-3.74%) | 1,727,407 |
| 28 Jul 2023 | CNY | 18.4 | 19.24 | 18.38 | 19 | 19 | +0.53 (+2.87%) | 1,300,480 |
| 27 Jul 2023 | CNY | 18.7 | 18.93 | 18.4 | 18.47 | 18.47 | -0.26 (-1.39%) | 701,328 |
| 26 Jul 2023 | CNY | 18.69 | 19.07 | 18.63 | 18.73 | 18.73 | +0.07 (+0.38%) | 1,164,000 |
| 25 Jul 2023 | CNY | 18.1 | 18.72 | 18.1 | 18.66 | 18.66 | +0.76 (+4.25%) | 1,290,377 |
| 24 Jul 2023 | CNY | 17.9 | 18.25 | 17.88 | 17.9 | 17.9 | -0.18 (-1.00%) | 434,040 |
| 21 Jul 2023 | CNY | 17.99 | 18.28 | 17.91 | 18.08 | 18.08 | +0.09 (+0.50%) | 692,704 |
| 20 Jul 2023 | CNY | 18.31 | 18.32 | 17.92 | 17.99 | 17.99 | -0.22 (-1.21%) | 432,649 |
| 19 Jul 2023 | CNY | 18.11 | 18.49 | 18.11 | 18.21 | 18.21 | +0.01 (+0.05%) | 354,040 |
| 18 Jul 2023 | CNY | 18.15 | 18.3 | 17.85 | 18.2 | 18.2 | +0.06 (+0.33%) | 543,215 |
| 17 Jul 2023 | CNY | 18.24 | 18.24 | 17.8 | 18.14 | 18.14 | -0.06 (-0.33%) | 835,451 |
| 14 Jul 2023 | CNY | 18.41 | 18.41 | 18.13 | 18.2 | 18.2 | -0.24 (-1.30%) | 666,650 |
| 13 Jul 2023 | CNY | 18.21 | 18.59 | 18.2 | 18.44 | 18.44 | +0.21 (+1.15%) | 956,615 |
| 12 Jul 2023 | CNY | 18.4 | 18.4 | 18.05 | 18.23 | 18.23 | +0.02 (+0.11%) | 829,994 |
| 11 Jul 2023 | CNY | 17.88 | 18.33 | 17.63 | 18.21 | 18.21 | +0.47 (+2.65%) | 1,242,476 |
| 10 Jul 2023 | CNY | 17.21 | 17.79 | 17.21 | 17.74 | 17.74 | +0.44 (+2.54%) | 990,815 |
| 7 Jul 2023 | CNY | 17.4 | 17.56 | 17.22 | 17.3 | 17.3 | -0.1 (-0.57%) | 344,000 |
