| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 16.75 | 16.85 | 16.42 | 16.6 | 16.6 | -0.16 (-0.95%) | 8,451,394 |
| 17 Aug 2023 | CNY | 16.86 | 16.86 | 16.58 | 16.76 | 16.76 | -0.17 (-1.00%) | 7,445,694 |
| 16 Aug 2023 | CNY | 17.38 | 17.41 | 16.84 | 16.93 | 16.93 | -0.42 (-2.42%) | 11,104,091 |
| 15 Aug 2023 | CNY | 17.67 | 17.72 | 17.21 | 17.35 | 17.35 | -0.32 (-1.81%) | 8,701,028 |
| 14 Aug 2023 | CNY | 17.8 | 17.88 | 17.43 | 17.67 | 17.67 | -0.19 (-1.06%) | 12,266,659 |
| 11 Aug 2023 | CNY | 17.69 | 18.29 | 17.61 | 17.86 | 17.86 | +0.06 (+0.34%) | 21,827,998 |
| 10 Aug 2023 | CNY | 16.99 | 17.83 | 16.94 | 17.8 | 17.8 | +1 (+5.95%) | 25,328,495 |
| 9 Aug 2023 | CNY | 17.15 | 17.16 | 16.71 | 16.8 | 16.8 | -0.33 (-1.93%) | 13,326,557 |
| 8 Aug 2023 | CNY | 17.14 | 17.25 | 16.88 | 17.13 | 17.13 | -0.01 (-0.06%) | 6,750,300 |
| 7 Aug 2023 | CNY | 17.3 | 17.3 | 16.8 | 17.14 | 17.14 | +0.13 (+0.76%) | 12,049,710 |
| 4 Aug 2023 | CNY | 17.75 | 17.75 | 16.9 | 17.01 | 17.01 | -0.62 (-3.52%) | 19,491,663 |
| 3 Aug 2023 | CNY | 17.82 | 17.85 | 17.32 | 17.63 | 17.63 | -0.26 (-1.45%) | 13,585,746 |
| 2 Aug 2023 | CNY | 17.9 | 18.2 | 17.7 | 17.89 | 17.89 | -0.02 (-0.11%) | 8,952,292 |
| 1 Aug 2023 | CNY | 18.06 | 18.28 | 17.71 | 17.91 | 17.91 | -0.3 (-1.65%) | 9,261,753 |
| 31 Jul 2023 | CNY | 18.15 | 18.88 | 18.06 | 18.21 | 18.21 | +0.02 (+0.11%) | 12,770,461 |
| 28 Jul 2023 | CNY | 17.87 | 18.35 | 17.69 | 18.19 | 18.19 | +0.27 (+1.51%) | 7,769,073 |
| 27 Jul 2023 | CNY | 17.7 | 18.02 | 17.65 | 17.92 | 17.92 | +0.13 (+0.73%) | 6,117,050 |
| 26 Jul 2023 | CNY | 17.92 | 18.13 | 17.6 | 17.79 | 17.79 | -0.13 (-0.73%) | 12,908,979 |
| 25 Jul 2023 | CNY | 18.41 | 18.56 | 17.66 | 17.92 | 17.92 | +0.32 (+1.82%) | 23,292,882 |
| 24 Jul 2023 | CNY | 17.11 | 17.94 | 17.03 | 17.6 | 17.6 | +0.5 (+2.92%) | 13,917,189 |
| 21 Jul 2023 | CNY | 16.95 | 17.29 | 16.89 | 17.1 | 17.1 | +0.15 (+0.88%) | 8,221,787 |
| 20 Jul 2023 | CNY | 16.9 | 17.25 | 16.86 | 16.95 | 16.95 | +0.04 (+0.24%) | 11,359,557 |
| 19 Jul 2023 | CNY | 16.81 | 17.1 | 16.61 | 16.91 | 16.91 | +0.05 (+0.30%) | 7,604,594 |
| 18 Jul 2023 | CNY | 16.64 | 17.09 | 16.58 | 16.86 | 16.86 | +0.18 (+1.08%) | 10,862,291 |
| 17 Jul 2023 | CNY | 16.6 | 16.95 | 16.52 | 16.68 | 16.68 | +0.08 (+0.48%) | 10,670,500 |
| 14 Jul 2023 | CNY | 16.78 | 16.78 | 16.45 | 16.6 | 16.6 | -0.13 (-0.78%) | 6,933,766 |
| 13 Jul 2023 | CNY | 17.03 | 17.1 | 16.65 | 16.73 | 16.73 | -0.2 (-1.18%) | 8,101,811 |
| 12 Jul 2023 | CNY | 17.2 | 17.28 | 16.8 | 16.93 | 16.93 | -0.32 (-1.86%) | 8,861,630 |
| 11 Jul 2023 | CNY | 17.3 | 17.3 | 16.9 | 17.25 | 17.25 | -0.02 (-0.12%) | 9,288,128 |
| 10 Jul 2023 | CNY | 17.42 | 17.65 | 17.07 | 17.27 | 17.27 | -0.07 (-0.40%) | 9,670,640 |
