| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 17.21 | 17.3 | 16.79 | 16.89 | 16.89 | -0.42 (-2.43%) | 832,300 |
| 24 Aug 2023 | CNY | 17.5 | 17.62 | 17.15 | 17.31 | 17.31 | -0.14 (-0.80%) | 686,400 |
| 23 Aug 2023 | CNY | 17.78 | 17.87 | 17.4 | 17.45 | 17.45 | -0.33 (-1.86%) | 502,400 |
| 22 Aug 2023 | CNY | 17.68 | 17.91 | 17.34 | 17.78 | 17.78 | +0.03 (+0.17%) | 863,500 |
| 21 Aug 2023 | CNY | 17.7 | 17.94 | 17.58 | 17.75 | 17.75 | +0.01 (+0.06%) | 1,033,800 |
| 18 Aug 2023 | CNY | 17.67 | 18.07 | 17.67 | 17.74 | 17.74 | +0.04 (+0.23%) | 1,178,800 |
| 17 Aug 2023 | CNY | 17.21 | 17.73 | 17 | 17.7 | 17.7 | +0.41 (+2.37%) | 980,600 |
| 16 Aug 2023 | CNY | 17.57 | 17.57 | 17.24 | 17.29 | 17.29 | -0.31 (-1.76%) | 912,800 |
| 15 Aug 2023 | CNY | 17.73 | 17.93 | 17.48 | 17.6 | 17.6 | -0.07 (-0.40%) | 727,820 |
| 14 Aug 2023 | CNY | 17.58 | 17.68 | 17.33 | 17.67 | 17.67 | -0.09 (-0.51%) | 1,055,600 |
| 11 Aug 2023 | CNY | 17.96 | 18.13 | 17.71 | 17.76 | 17.76 | -0.15 (-0.84%) | 911,300 |
| 10 Aug 2023 | CNY | 17.83 | 17.94 | 17.73 | 17.91 | 17.91 | +0.09 (+0.51%) | 766,000 |
| 9 Aug 2023 | CNY | 17.95 | 18.1 | 17.71 | 17.82 | 17.82 | -0.1 (-0.56%) | 1,126,100 |
| 8 Aug 2023 | CNY | 18.15 | 18.33 | 17.79 | 17.92 | 17.92 | -0.13 (-0.72%) | 1,477,600 |
| 7 Aug 2023 | CNY | 18.19 | 18.3 | 17.98 | 18.05 | 18.05 | -0.14 (-0.77%) | 1,042,550 |
| 4 Aug 2023 | CNY | 18.32 | 18.47 | 18.03 | 18.19 | 18.19 | -0.21 (-1.14%) | 1,230,250 |
| 3 Aug 2023 | CNY | 18.75 | 18.75 | 18.25 | 18.4 | 18.4 | -0.33 (-1.76%) | 968,700 |
| 2 Aug 2023 | CNY | 18.85 | 18.88 | 18.63 | 18.73 | 18.73 | +0.02 (+0.11%) | 696,900 |
| 1 Aug 2023 | CNY | 18.81 | 18.9 | 18.51 | 18.71 | 18.71 | -0.15 (-0.80%) | 1,230,400 |
| 31 Jul 2023 | CNY | 19.02 | 19.19 | 18.74 | 18.86 | 18.86 | -0.29 (-1.51%) | 2,649,550 |
| 28 Jul 2023 | CNY | 18.47 | 19.4 | 18.28 | 19.15 | 19.15 | +0.66 (+3.57%) | 2,542,100 |
| 27 Jul 2023 | CNY | 18.58 | 18.88 | 18.46 | 18.49 | 18.49 | -0.09 (-0.48%) | 1,063,200 |
| 26 Jul 2023 | CNY | 18.8 | 18.85 | 18.47 | 18.58 | 18.58 | -0.28 (-1.48%) | 977,800 |
| 25 Jul 2023 | CNY | 18.31 | 18.9 | 18.26 | 18.86 | 18.86 | +0.62 (+3.40%) | 1,345,100 |
| 24 Jul 2023 | CNY | 18.04 | 18.39 | 17.9 | 18.24 | 18.24 | +0.24 (+1.33%) | 736,400 |
| 21 Jul 2023 | CNY | 18.22 | 18.37 | 18 | 18 | 18 | -0.2 (-1.10%) | 1,004,300 |
| 20 Jul 2023 | CNY | 18.55 | 18.75 | 18.2 | 18.2 | 18.2 | -0.38 (-2.05%) | 853,000 |
| 19 Jul 2023 | CNY | 18.62 | 18.9 | 18.5 | 18.58 | 18.58 | -0.19 (-1.01%) | 683,600 |
| 18 Jul 2023 | CNY | 18.62 | 18.9 | 18.33 | 18.77 | 18.77 | +0.24 (+1.30%) | 934,070 |
| 17 Jul 2023 | CNY | 18.57 | 18.65 | 18.31 | 18.53 | 18.53 | -0.04 (-0.22%) | 925,700 |
