| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 18.47 | 18.6 | 17.2 | 17.25 | 17.25 | -1.31 (-7.06%) | 2,800,656 |
| 4 Aug 2023 | CNY | 18.82 | 18.96 | 18.56 | 18.56 | 18.56 | -0.26 (-1.38%) | 973,525 |
| 3 Aug 2023 | CNY | 18.52 | 18.9 | 18.52 | 18.82 | 18.82 | +0.29 (+1.57%) | 914,673 |
| 2 Aug 2023 | CNY | 18.62 | 18.73 | 18.45 | 18.53 | 18.53 | -0.15 (-0.80%) | 710,273 |
| 1 Aug 2023 | CNY | 18.85 | 18.95 | 18.63 | 18.68 | 18.68 | -0.13 (-0.69%) | 741,133 |
| 31 Jul 2023 | CNY | 19.09 | 19.1 | 18.72 | 18.81 | 18.81 | -0.13 (-0.69%) | 912,597 |
| 28 Jul 2023 | CNY | 18.68 | 18.94 | 18.54 | 18.94 | 18.94 | +0.28 (+1.50%) | 889,381 |
| 27 Jul 2023 | CNY | 18.89 | 18.95 | 18.65 | 18.66 | 18.66 | -0.23 (-1.22%) | 730,081 |
| 26 Jul 2023 | CNY | 18.88 | 19.08 | 18.71 | 18.89 | 18.89 | +0.09 (+0.48%) | 1,293,179 |
| 25 Jul 2023 | CNY | 18.82 | 18.88 | 18.7 | 18.8 | 18.8 | +0.1 (+0.53%) | 742,403 |
| 24 Jul 2023 | CNY | 18.42 | 18.92 | 18.27 | 18.7 | 18.7 | +0.28 (+1.52%) | 900,291 |
| 21 Jul 2023 | CNY | 18.3 | 18.76 | 18.27 | 18.42 | 18.42 | +0.04 (+0.22%) | 723,872 |
| 20 Jul 2023 | CNY | 18.42 | 18.59 | 18.35 | 18.38 | 18.38 | -0.11 (-0.59%) | 563,645 |
| 19 Jul 2023 | CNY | 18.57 | 18.65 | 18.37 | 18.49 | 18.49 | -0.09 (-0.48%) | 634,216 |
| 18 Jul 2023 | CNY | 18.31 | 18.61 | 18.31 | 18.58 | 18.58 | +0.19 (+1.03%) | 681,711 |
| 17 Jul 2023 | CNY | 18.59 | 18.75 | 18.2 | 18.39 | 18.39 | -0.2 (-1.08%) | 629,599 |
| 14 Jul 2023 | CNY | 18.65 | 18.69 | 18.45 | 18.59 | 18.59 | +0.03 (+0.16%) | 647,336 |
| 13 Jul 2023 | CNY | 18.42 | 18.73 | 18.42 | 18.56 | 18.56 | +0.06 (+0.32%) | 706,708 |
| 12 Jul 2023 | CNY | 18.89 | 18.89 | 18.46 | 18.5 | 18.5 | -0.32 (-1.70%) | 569,522 |
| 11 Jul 2023 | CNY | 18.7 | 18.84 | 18.61 | 18.82 | 18.82 | +0.23 (+1.24%) | 632,329 |
| 10 Jul 2023 | CNY | 18.8 | 18.81 | 18.55 | 18.59 | 18.59 | -0.05 (-0.27%) | 471,022 |
| 7 Jul 2023 | CNY | 18.7 | 18.89 | 18.52 | 18.64 | 18.64 | -0.09 (-0.48%) | 646,079 |
| 6 Jul 2023 | CNY | 18.82 | 18.86 | 18.7 | 18.73 | 18.73 | -0.2 (-1.06%) | 358,618 |
| 5 Jul 2023 | CNY | 18.9 | 19.1 | 18.8 | 18.93 | 18.93 | -0.01 (-0.05%) | 516,177 |
| 4 Jul 2023 | CNY | 18.65 | 19.05 | 18.61 | 18.94 | 18.94 | +0.16 (+0.85%) | 732,409 |
| 3 Jul 2023 | CNY | 18.55 | 18.93 | 18.55 | 18.78 | 18.78 | +0.13 (+0.70%) | 806,293 |
| 30 Jun 2023 | CNY | 18.33 | 19 | 18.32 | 18.65 | 18.65 | +0.29 (+1.58%) | 1,239,079 |
| 29 Jun 2023 | CNY | 18.33 | 18.61 | 18.31 | 18.36 | 18.36 | +0.01 (+0.05%) | 611,326 |
| 28 Jun 2023 | CNY | 18.76 | 18.78 | 18.14 | 18.35 | 18.35 | -0.23 (-1.24%) | 712,433 |
| 27 Jun 2023 | CNY | 18.35 | 18.79 | 18.28 | 18.58 | 18.58 | +0.15 (+0.81%) | 618,000 |
