| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 18.5 | 18.7 | 17.93 | 17.97 | 17.97 | -0.81 (-4.31%) | 384,140 |
| 24 Aug 2023 | CNY | 18.7 | 18.87 | 18.5 | 18.78 | 18.78 | +0.07 (+0.37%) | 243,210 |
| 23 Aug 2023 | CNY | 19 | 19 | 18.57 | 18.71 | 18.71 | -0.27 (-1.42%) | 223,170 |
| 22 Aug 2023 | CNY | 18.8 | 19.56 | 18.8 | 18.98 | 18.98 | +0.23 (+1.23%) | 543,710 |
| 21 Aug 2023 | CNY | 18.73 | 18.91 | 18.61 | 18.75 | 18.75 | +0.02 (+0.11%) | 180,210 |
| 18 Aug 2023 | CNY | 18.65 | 18.92 | 18.6 | 18.73 | 18.73 | +0.01 (+0.05%) | 249,840 |
| 17 Aug 2023 | CNY | 18.24 | 18.72 | 18.24 | 18.72 | 18.72 | +0.37 (+2.02%) | 267,350 |
| 16 Aug 2023 | CNY | 18.32 | 18.48 | 18.29 | 18.35 | 18.35 | -0.02 (-0.11%) | 130,250 |
| 15 Aug 2023 | CNY | 18.3 | 18.51 | 18.18 | 18.37 | 18.37 | -0.01 (-0.05%) | 190,850 |
| 14 Aug 2023 | CNY | 18.29 | 18.38 | 18.15 | 18.38 | 18.38 | +0.03 (+0.16%) | 55,490 |
| 11 Aug 2023 | CNY | 18.64 | 18.73 | 18.2 | 18.35 | 18.35 | -0.22 (-1.18%) | 425,850 |
| 10 Aug 2023 | CNY | 18.58 | 18.67 | 18.4 | 18.57 | 18.57 | 0.0 (0.0%) | 220,150 |
| 9 Aug 2023 | CNY | 18.24 | 18.88 | 18.24 | 18.57 | 18.57 | +0.32 (+1.75%) | 724,060 |
| 8 Aug 2023 | CNY | 18.01 | 18.25 | 17.95 | 18.25 | 18.25 | +0.2 (+1.11%) | 169,920 |
| 7 Aug 2023 | CNY | 18.01 | 18.13 | 17.92 | 18.05 | 18.05 | +0.03 (+0.17%) | 61,790 |
| 4 Aug 2023 | CNY | 18.13 | 18.17 | 18.01 | 18.02 | 18.02 | -0.02 (-0.11%) | 123,830 |
| 3 Aug 2023 | CNY | 17.83 | 18.19 | 17.76 | 18.04 | 18.04 | -0.06 (-0.33%) | 219,030 |
| 2 Aug 2023 | CNY | 18.02 | 18.2 | 18 | 18.1 | 18.1 | +0.04 (+0.22%) | 170,110 |
| 1 Aug 2023 | CNY | 18.01 | 18.14 | 18.01 | 18.06 | 18.06 | +0.02 (+0.11%) | 140,130 |
| 31 Jul 2023 | CNY | 17.92 | 18.14 | 17.92 | 18.04 | 18.04 | +0.09 (+0.50%) | 195,870 |
| 28 Jul 2023 | CNY | 17.81 | 17.95 | 17.64 | 17.95 | 17.95 | +0.14 (+0.79%) | 172,500 |
| 27 Jul 2023 | CNY | 18.24 | 18.28 | 17.66 | 17.81 | 17.81 | -0.34 (-1.87%) | 459,710 |
| 26 Jul 2023 | CNY | 18.31 | 18.34 | 18.05 | 18.15 | 18.15 | -0.21 (-1.14%) | 165,020 |
| 25 Jul 2023 | CNY | 18.12 | 18.36 | 18.12 | 18.36 | 18.36 | +0.26 (+1.44%) | 143,630 |
| 24 Jul 2023 | CNY | 18.1 | 18.22 | 18 | 18.1 | 18.1 | 0.0 (0.0%) | 149,910 |
| 21 Jul 2023 | CNY | 18.14 | 18.16 | 18 | 18.1 | 18.1 | -0.04 (-0.22%) | 83,300 |
| 20 Jul 2023 | CNY | 18.31 | 18.36 | 18.05 | 18.14 | 18.14 | -0.21 (-1.14%) | 123,350 |
| 19 Jul 2023 | CNY | 18.28 | 18.45 | 18.21 | 18.35 | 18.35 | -0.01 (-0.05%) | 123,290 |
| 18 Jul 2023 | CNY | 18.19 | 18.38 | 18.19 | 18.36 | 18.36 | +0.18 (+0.99%) | 117,650 |
| 17 Jul 2023 | CNY | 18.25 | 18.25 | 18.01 | 18.18 | 18.18 | -0.07 (-0.38%) | 83,570 |
