| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 17.04 | 17.2 | 16.64 | 17.03 | 17.03 | -0.17 (-0.99%) | 916,286 |
| 11 Aug 2023 | CNY | 17.03 | 17.67 | 17.03 | 17.2 | 17.2 | +0.1 (+0.58%) | 1,222,147 |
| 10 Aug 2023 | CNY | 17.17 | 17.17 | 16.91 | 17.1 | 17.1 | +0.06 (+0.35%) | 407,144 |
| 9 Aug 2023 | CNY | 16.75 | 17.32 | 16.58 | 17.04 | 17.04 | +0.29 (+1.73%) | 1,195,350 |
| 8 Aug 2023 | CNY | 16.82 | 16.82 | 16.52 | 16.75 | 16.75 | +0.06 (+0.36%) | 487,718 |
| 7 Aug 2023 | CNY | 16.93 | 17.08 | 16.6 | 16.69 | 16.69 | -0.24 (-1.42%) | 871,606 |
| 4 Aug 2023 | CNY | 17.66 | 17.89 | 16.88 | 16.93 | 16.93 | -0.72 (-4.08%) | 1,779,010 |
| 3 Aug 2023 | CNY | 17.45 | 17.7 | 17.4 | 17.65 | 17.65 | +0.2 (+1.15%) | 664,664 |
| 2 Aug 2023 | CNY | 17.76 | 17.79 | 17.43 | 17.45 | 17.45 | -0.24 (-1.36%) | 530,305 |
| 1 Aug 2023 | CNY | 17.91 | 18.06 | 17.53 | 17.69 | 17.69 | -0.15 (-0.84%) | 599,226 |
| 31 Jul 2023 | CNY | 17.88 | 18.2 | 17.71 | 17.84 | 17.84 | +0.08 (+0.45%) | 538,914 |
| 28 Jul 2023 | CNY | 17.59 | 17.9 | 17.3 | 17.76 | 17.76 | +0.17 (+0.97%) | 926,206 |
| 27 Jul 2023 | CNY | 17.89 | 17.99 | 17.52 | 17.59 | 17.59 | -0.25 (-1.40%) | 586,145 |
| 26 Jul 2023 | CNY | 17.6 | 17.98 | 17.6 | 17.84 | 17.84 | +0.18 (+1.02%) | 924,869 |
| 25 Jul 2023 | CNY | 17.77 | 17.77 | 17.41 | 17.66 | 17.66 | +0.06 (+0.34%) | 1,013,425 |
| 24 Jul 2023 | CNY | 17.66 | 17.99 | 17.54 | 17.6 | 17.6 | -0.13 (-0.73%) | 1,157,860 |
| 21 Jul 2023 | CNY | 17.56 | 18.07 | 17.48 | 17.73 | 17.73 | +0.28 (+1.60%) | 915,726 |
| 20 Jul 2023 | CNY | 17.64 | 17.83 | 17.4 | 17.45 | 17.45 | -0.19 (-1.08%) | 653,272 |
| 19 Jul 2023 | CNY | 17.94 | 18.11 | 17.55 | 17.64 | 17.64 | -0.3 (-1.67%) | 779,501 |
| 18 Jul 2023 | CNY | 17.98 | 18.06 | 17.78 | 17.94 | 17.94 | -0.04 (-0.22%) | 609,787 |
| 17 Jul 2023 | CNY | 18.63 | 18.63 | 17.75 | 17.98 | 17.98 | -0.37 (-2.02%) | 721,791 |
| 14 Jul 2023 | CNY | 18.13 | 18.53 | 17.89 | 18.35 | 18.35 | +0.3 (+1.66%) | 1,280,480 |
| 13 Jul 2023 | CNY | 18.29 | 18.4 | 18.01 | 18.05 | 18.05 | -0.08 (-0.44%) | 770,074 |
| 12 Jul 2023 | CNY | 18.7 | 18.7 | 18.08 | 18.13 | 18.13 | -0.4 (-2.16%) | 606,491 |
| 11 Jul 2023 | CNY | 18.47 | 18.6 | 18.31 | 18.53 | 18.53 | +0.06 (+0.32%) | 397,799 |
| 10 Jul 2023 | CNY | 18.3 | 18.82 | 18.3 | 18.47 | 18.47 | -0.03 (-0.16%) | 891,371 |
| 7 Jul 2023 | CNY | 18.2 | 18.83 | 18.01 | 18.5 | 18.5 | +0.29 (+1.59%) | 1,256,652 |
| 6 Jul 2023 | CNY | 18.21 | 18.34 | 18.02 | 18.21 | 18.21 | +0.13 (+0.72%) | 714,098 |
| 5 Jul 2023 | CNY | 18.35 | 18.35 | 18.05 | 18.08 | 18.08 | -0.12 (-0.66%) | 783,526 |
| 4 Jul 2023 | CNY | 17.91 | 18.33 | 17.8 | 18.2 | 18.2 | +0.29 (+1.62%) | 831,210 |
