| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 16.25 | 16.47 | 15.9 | 16 | 16 | -0.45 (-2.74%) | 2,184,940 |
| 24 Aug 2023 | CNY | 16.62 | 17.08 | 16.21 | 16.45 | 16.45 | -0.35 (-2.08%) | 2,353,320 |
| 23 Aug 2023 | CNY | 17.32 | 17.33 | 16.6 | 16.8 | 16.8 | -0.48 (-2.78%) | 2,545,380 |
| 22 Aug 2023 | CNY | 17.03 | 17.36 | 16.66 | 17.28 | 17.28 | +0.33 (+1.95%) | 3,089,260 |
| 21 Aug 2023 | CNY | 17.13 | 17.54 | 16.9 | 16.95 | 16.95 | -0.2 (-1.17%) | 2,528,880 |
| 18 Aug 2023 | CNY | 17.63 | 17.83 | 17.13 | 17.15 | 17.15 | -0.15 (-0.87%) | 3,407,540 |
| 17 Aug 2023 | CNY | 16.51 | 17.48 | 16.38 | 17.3 | 17.3 | +0.91 (+5.55%) | 3,844,620 |
| 16 Aug 2023 | CNY | 16.54 | 16.92 | 16.39 | 16.39 | 16.39 | -0.45 (-2.67%) | 1,830,170 |
| 15 Aug 2023 | CNY | 17.02 | 17.17 | 16.75 | 16.84 | 16.84 | -0.18 (-1.06%) | 1,665,210 |
| 14 Aug 2023 | CNY | 16.65 | 17.08 | 16.61 | 17.02 | 17.02 | +0.12 (+0.71%) | 1,620,400 |
| 11 Aug 2023 | CNY | 17.33 | 17.33 | 16.9 | 16.9 | 16.9 | -0.4 (-2.31%) | 2,352,660 |
| 10 Aug 2023 | CNY | 17.13 | 17.32 | 17.05 | 17.3 | 17.3 | +0.13 (+0.76%) | 1,108,150 |
| 9 Aug 2023 | CNY | 17.31 | 17.47 | 17.12 | 17.17 | 17.17 | -0.16 (-0.92%) | 1,375,940 |
| 8 Aug 2023 | CNY | 17.78 | 17.79 | 17.27 | 17.33 | 17.33 | -0.35 (-1.98%) | 1,880,470 |
| 7 Aug 2023 | CNY | 17.85 | 18.06 | 17.58 | 17.68 | 17.68 | -0.16 (-0.90%) | 1,786,580 |
| 4 Aug 2023 | CNY | 17.72 | 18.17 | 17.51 | 17.84 | 17.84 | +0.22 (+1.25%) | 2,761,420 |
| 3 Aug 2023 | CNY | 17.8 | 17.98 | 17.46 | 17.62 | 17.62 | -0.34 (-1.89%) | 2,429,220 |
| 2 Aug 2023 | CNY | 18.18 | 18.27 | 17.82 | 17.96 | 17.96 | -0.14 (-0.77%) | 2,767,570 |
| 1 Aug 2023 | CNY | 17.98 | 18.16 | 17.65 | 18.1 | 18.1 | +0.2 (+1.12%) | 2,920,710 |
| 31 Jul 2023 | CNY | 17.5 | 18 | 17.18 | 17.9 | 17.9 | +0.44 (+2.52%) | 3,038,050 |
| 28 Jul 2023 | CNY | 17.3 | 17.56 | 17.11 | 17.46 | 17.46 | 0.0 (0.0%) | 2,154,510 |
| 27 Jul 2023 | CNY | 17.68 | 17.87 | 17.39 | 17.46 | 17.46 | -0.19 (-1.08%) | 1,560,850 |
| 26 Jul 2023 | CNY | 18.1 | 18.2 | 17.6 | 17.65 | 17.65 | -0.5 (-2.75%) | 2,302,950 |
| 25 Jul 2023 | CNY | 18 | 18.3 | 17.98 | 18.15 | 18.15 | +0.26 (+1.45%) | 2,166,990 |
| 24 Jul 2023 | CNY | 18.06 | 18.24 | 17.72 | 17.89 | 17.89 | -0.01 (-0.06%) | 1,202,790 |
| 21 Jul 2023 | CNY | 18.25 | 18.47 | 17.82 | 17.9 | 17.9 | -0.41 (-2.24%) | 1,786,040 |
| 20 Jul 2023 | CNY | 18.63 | 18.99 | 18.25 | 18.31 | 18.31 | -0.27 (-1.45%) | 2,629,570 |
| 19 Jul 2023 | CNY | 18.71 | 18.98 | 18.5 | 18.58 | 18.58 | -0.25 (-1.33%) | 1,938,690 |
| 18 Jul 2023 | CNY | 19.06 | 19.28 | 18.78 | 18.83 | 18.83 | -0.28 (-1.47%) | 2,464,840 |
| 17 Jul 2023 | CNY | 19 | 19.37 | 18.85 | 19.11 | 19.11 | -0.11 (-0.57%) | 2,760,830 |
