| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 16.4 | 16.54 | 16.11 | 16.11 | 16.11 | -0.29 (-1.77%) | 3,937,910 |
| 17 Aug 2023 | CNY | 16.1 | 16.44 | 15.99 | 16.4 | 16.4 | +0.23 (+1.42%) | 4,739,624 |
| 16 Aug 2023 | CNY | 16.48 | 16.59 | 16.1 | 16.17 | 16.17 | -0.34 (-2.06%) | 5,192,307 |
| 15 Aug 2023 | CNY | 16.72 | 16.88 | 16.38 | 16.51 | 16.51 | -0.32 (-1.90%) | 5,133,267 |
| 14 Aug 2023 | CNY | 16.8 | 16.9 | 16.36 | 16.83 | 16.83 | -0.13 (-0.77%) | 7,760,290 |
| 11 Aug 2023 | CNY | 17.37 | 17.37 | 16.93 | 16.96 | 16.96 | -0.35 (-2.02%) | 6,006,289 |
| 10 Aug 2023 | CNY | 17.37 | 17.42 | 17.27 | 17.31 | 17.31 | +0.02 (+0.12%) | 2,776,373 |
| 9 Aug 2023 | CNY | 17.41 | 17.46 | 17.28 | 17.29 | 17.29 | -0.11 (-0.63%) | 3,449,462 |
| 8 Aug 2023 | CNY | 17.54 | 17.62 | 17.32 | 17.4 | 17.4 | -0.13 (-0.74%) | 4,529,713 |
| 7 Aug 2023 | CNY | 17.67 | 17.72 | 17.46 | 17.53 | 17.53 | -0.13 (-0.74%) | 4,946,474 |
| 4 Aug 2023 | CNY | 17.57 | 17.74 | 17.57 | 17.66 | 17.66 | +0.1 (+0.57%) | 5,381,844 |
| 3 Aug 2023 | CNY | 17.51 | 17.64 | 17.42 | 17.56 | 17.56 | -0.02 (-0.11%) | 3,847,458 |
| 2 Aug 2023 | CNY | 17.63 | 17.68 | 17.56 | 17.58 | 17.58 | -0.05 (-0.28%) | 3,939,300 |
| 1 Aug 2023 | CNY | 17.61 | 17.7 | 17.54 | 17.63 | 17.63 | -0.05 (-0.28%) | 4,685,620 |
| 31 Jul 2023 | CNY | 17.43 | 17.72 | 17.39 | 17.68 | 17.68 | +0.29 (+1.67%) | 7,094,193 |
| 28 Jul 2023 | CNY | 17.23 | 17.4 | 17.18 | 17.39 | 17.39 | +0.16 (+0.93%) | 5,038,002 |
| 27 Jul 2023 | CNY | 17.48 | 17.48 | 17.2 | 17.23 | 17.23 | -0.21 (-1.20%) | 6,336,606 |
| 26 Jul 2023 | CNY | 17.6 | 17.6 | 17.4 | 17.44 | 17.44 | -0.16 (-0.91%) | 5,357,923 |
| 25 Jul 2023 | CNY | 17.45 | 17.65 | 17.37 | 17.6 | 17.6 | +0.27 (+1.56%) | 6,841,061 |
| 24 Jul 2023 | CNY | 17.34 | 17.51 | 17.15 | 17.33 | 17.33 | -0.01 (-0.06%) | 5,232,789 |
| 21 Jul 2023 | CNY | 17.36 | 17.48 | 17.28 | 17.34 | 17.34 | -0.01 (-0.06%) | 5,470,904 |
| 20 Jul 2023 | CNY | 17.62 | 17.67 | 17.32 | 17.35 | 17.35 | -0.27 (-1.53%) | 7,577,004 |
| 19 Jul 2023 | CNY | 17.79 | 17.96 | 17.51 | 17.62 | 17.62 | -0.17 (-0.96%) | 8,135,281 |
| 18 Jul 2023 | CNY | 17.73 | 18.25 | 17.67 | 17.79 | 17.79 | +0.17 (+0.96%) | 13,725,411 |
| 17 Jul 2023 | CNY | 17.87 | 17.9 | 17.24 | 17.62 | 17.62 | -0.82 (-4.45%) | 17,789,226 |
| 14 Jul 2023 | CNY | 18.65 | 18.73 | 18.39 | 18.44 | 18.44 | -0.12 (-0.65%) | 11,500,829 |
| 13 Jul 2023 | CNY | 18.12 | 18.6 | 18.07 | 18.56 | 18.56 | +0.56 (+3.11%) | 15,943,464 |
| 12 Jul 2023 | CNY | 18.41 | 18.5 | 17.98 | 18 | 18 | -0.41 (-2.23%) | 9,145,413 |
| 11 Jul 2023 | CNY | 18.11 | 18.43 | 18.1 | 18.41 | 18.41 | +0.31 (+1.71%) | 8,547,998 |
| 10 Jul 2023 | CNY | 18.13 | 18.17 | 17.98 | 18.1 | 18.1 | +0.02 (+0.11%) | 5,807,139 |
