| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 14.31 | 14.33 | 13.96 | 14.06 | 14.06 | -0.34 (-2.36%) | 19,147,050 |
| 24 Aug 2023 | CNY | 14.39 | 14.7 | 14.28 | 14.4 | 14.4 | +0.1 (+0.70%) | 16,030,480 |
| 23 Aug 2023 | CNY | 14.61 | 14.65 | 14.23 | 14.3 | 14.3 | -0.39 (-2.65%) | 15,136,120 |
| 22 Aug 2023 | CNY | 14.42 | 14.86 | 14.42 | 14.69 | 14.69 | +0.38 (+2.66%) | 26,342,750 |
| 21 Aug 2023 | CNY | 14.28 | 14.57 | 14.27 | 14.31 | 14.31 | +0.05 (+0.35%) | 11,286,250 |
| 18 Aug 2023 | CNY | 14.58 | 14.71 | 14.25 | 14.26 | 14.26 | -0.32 (-2.19%) | 15,937,360 |
| 17 Aug 2023 | CNY | 14.52 | 14.62 | 14.38 | 14.58 | 14.58 | -0.13 (-0.88%) | 17,936,800 |
| 16 Aug 2023 | CNY | 14.6 | 14.9 | 14.58 | 14.71 | 14.71 | +0.01 (+0.07%) | 12,619,090 |
| 15 Aug 2023 | CNY | 14.65 | 14.75 | 14.45 | 14.7 | 14.7 | -0.1 (-0.68%) | 15,597,420 |
| 14 Aug 2023 | CNY | 14.9 | 15.03 | 14.65 | 14.8 | 14.8 | -0.32 (-2.12%) | 20,594,310 |
| 11 Aug 2023 | CNY | 15.59 | 15.72 | 15.08 | 15.12 | 15.12 | -0.53 (-3.39%) | 20,075,310 |
| 10 Aug 2023 | CNY | 15.66 | 15.76 | 15.46 | 15.65 | 15.65 | -0.05 (-0.32%) | 13,457,140 |
| 9 Aug 2023 | CNY | 16.11 | 16.14 | 15.66 | 15.7 | 15.7 | -0.57 (-3.50%) | 21,602,420 |
| 8 Aug 2023 | CNY | 16.15 | 16.38 | 16 | 16.27 | 16.27 | +0.06 (+0.37%) | 12,840,290 |
| 7 Aug 2023 | CNY | 16.33 | 16.33 | 16.07 | 16.21 | 16.21 | -0.15 (-0.92%) | 20,300,540 |
| 4 Aug 2023 | CNY | 16.12 | 16.88 | 16.12 | 16.36 | 16.36 | +0.27 (+1.68%) | 45,823,060 |
| 3 Aug 2023 | CNY | 16 | 16.25 | 15.65 | 16.09 | 16.09 | +0.39 (+2.48%) | 33,319,740 |
| 2 Aug 2023 | CNY | 15.79 | 15.83 | 15.48 | 15.7 | 15.7 | +0.02 (+0.13%) | 18,192,390 |
| 1 Aug 2023 | CNY | 16.77 | 16.83 | 15.4 | 15.68 | 15.68 | -0.96 (-5.77%) | 55,183,810 |
| 31 Jul 2023 | CNY | 16.05 | 17.05 | 16.05 | 16.64 | 16.64 | +0.59 (+3.68%) | 37,412,910 |
| 28 Jul 2023 | CNY | 15.74 | 16.13 | 15.54 | 16.05 | 16.05 | +0.07 (+0.44%) | 19,135,060 |
| 27 Jul 2023 | CNY | 16.45 | 16.51 | 15.94 | 15.98 | 15.98 | +0.01 (+0.06%) | 17,868,450 |
| 26 Jul 2023 | CNY | 16.15 | 16.22 | 15.93 | 15.97 | 15.97 | -0.18 (-1.11%) | 12,795,840 |
| 25 Jul 2023 | CNY | 16.03 | 16.25 | 16.03 | 16.15 | 16.15 | +0.3 (+1.89%) | 13,911,680 |
| 24 Jul 2023 | CNY | 16.04 | 16.14 | 15.76 | 15.85 | 15.85 | -0.26 (-1.61%) | 13,761,180 |
| 21 Jul 2023 | CNY | 16.07 | 16.45 | 16 | 16.11 | 16.11 | -0.18 (-1.10%) | 20,099,190 |
| 20 Jul 2023 | CNY | 16.39 | 16.56 | 16.21 | 16.29 | 16.29 | -0.11 (-0.67%) | 22,419,840 |
| 19 Jul 2023 | CNY | 16.55 | 16.68 | 16.31 | 16.4 | 16.4 | -0.08 (-0.49%) | 17,853,540 |
| 18 Jul 2023 | CNY | 16.39 | 16.57 | 16.36 | 16.48 | 16.48 | 0.0 (0.0%) | 11,904,630 |
| 17 Jul 2023 | CNY | 16.27 | 16.67 | 16.12 | 16.48 | 16.48 | +0.08 (+0.49%) | 17,518,290 |
