| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 17.65 | 17.99 | 17.54 | 17.62 | 17.62 | -0.15 (-0.84%) | 561,320 |
| 15 Aug 2023 | CNY | 17.5 | 17.8 | 17.45 | 17.77 | 17.77 | +0.13 (+0.74%) | 698,995 |
| 14 Aug 2023 | CNY | 17.8 | 17.89 | 17.44 | 17.64 | 17.64 | -0.25 (-1.40%) | 603,226 |
| 11 Aug 2023 | CNY | 18.11 | 18.23 | 17.82 | 17.89 | 17.89 | -0.22 (-1.21%) | 636,527 |
| 10 Aug 2023 | CNY | 17.84 | 18.25 | 17.84 | 18.11 | 18.11 | +0.21 (+1.17%) | 560,536 |
| 9 Aug 2023 | CNY | 17.82 | 18.34 | 17.8 | 17.9 | 17.9 | -0.14 (-0.78%) | 693,272 |
| 8 Aug 2023 | CNY | 18.02 | 18.18 | 17.82 | 18.04 | 18.04 | -0.01 (-0.06%) | 581,913 |
| 7 Aug 2023 | CNY | 18.59 | 18.61 | 18.03 | 18.05 | 18.05 | -0.55 (-2.96%) | 1,052,501 |
| 4 Aug 2023 | CNY | 18.8 | 18.8 | 18.56 | 18.6 | 18.6 | -0.02 (-0.11%) | 1,415,181 |
| 3 Aug 2023 | CNY | 19.12 | 19.19 | 18.56 | 18.62 | 18.62 | -0.56 (-2.92%) | 1,637,593 |
| 2 Aug 2023 | CNY | 18.99 | 19.34 | 18.71 | 19.18 | 19.18 | +0.52 (+2.79%) | 2,402,692 |
| 1 Aug 2023 | CNY | 18.49 | 18.72 | 18.45 | 18.66 | 18.66 | +0.03 (+0.16%) | 708,077 |
| 31 Jul 2023 | CNY | 18.62 | 18.89 | 18.49 | 18.63 | 18.63 | +0.02 (+0.11%) | 874,582 |
| 28 Jul 2023 | CNY | 18.5 | 18.67 | 18.2 | 18.61 | 18.61 | +0.19 (+1.03%) | 838,127 |
| 27 Jul 2023 | CNY | 18.64 | 18.87 | 18.34 | 18.42 | 18.42 | -0.37 (-1.97%) | 860,732 |
| 26 Jul 2023 | CNY | 18.49 | 18.97 | 18.43 | 18.79 | 18.79 | +0.27 (+1.46%) | 955,806 |
| 25 Jul 2023 | CNY | 18.4 | 18.57 | 18.26 | 18.52 | 18.52 | +0.21 (+1.15%) | 633,649 |
| 24 Jul 2023 | CNY | 18.32 | 18.35 | 18.05 | 18.31 | 18.31 | +0.05 (+0.27%) | 370,955 |
| 21 Jul 2023 | CNY | 18.45 | 18.53 | 18.21 | 18.26 | 18.26 | -0.17 (-0.92%) | 501,848 |
| 20 Jul 2023 | CNY | 18.6 | 18.74 | 18.38 | 18.43 | 18.43 | -0.07 (-0.38%) | 734,494 |
| 19 Jul 2023 | CNY | 18.51 | 18.67 | 18.34 | 18.5 | 18.5 | -0.07 (-0.38%) | 558,803 |
| 18 Jul 2023 | CNY | 18.49 | 18.71 | 18.36 | 18.57 | 18.57 | +0.08 (+0.43%) | 744,716 |
| 17 Jul 2023 | CNY | 18.47 | 18.63 | 18.25 | 18.49 | 18.49 | 0.0 (0.0%) | 749,692 |
| 14 Jul 2023 | CNY | 18.54 | 18.59 | 18.34 | 18.49 | 18.49 | +0.04 (+0.22%) | 588,862 |
| 13 Jul 2023 | CNY | 18.42 | 18.54 | 18.28 | 18.45 | 18.45 | +0.19 (+1.04%) | 488,481 |
| 12 Jul 2023 | CNY | 18.43 | 18.6 | 18.22 | 18.26 | 18.26 | -0.09 (-0.49%) | 609,503 |
| 11 Jul 2023 | CNY | 18.2 | 18.38 | 18.09 | 18.35 | 18.35 | +0.26 (+1.44%) | 542,859 |
| 10 Jul 2023 | CNY | 18.34 | 18.35 | 18.05 | 18.09 | 18.09 | -0.13 (-0.71%) | 464,974 |
| 7 Jul 2023 | CNY | 18.4 | 18.44 | 18.2 | 18.22 | 18.22 | -0.23 (-1.25%) | 593,840 |
| 6 Jul 2023 | CNY | 18.19 | 18.52 | 18 | 18.45 | 18.45 | +0.14 (+0.76%) | 707,035 |
