| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 15.38 | 15.63 | 15.18 | 15.29 | 15.29 | -0.09 (-0.59%) | 10,129,260 |
| 24 Aug 2023 | CNY | 15.13 | 15.5 | 15.11 | 15.38 | 15.38 | +0.26 (+1.72%) | 7,789,150 |
| 23 Aug 2023 | CNY | 15.25 | 15.36 | 15.11 | 15.12 | 15.12 | -0.18 (-1.18%) | 6,490,420 |
| 22 Aug 2023 | CNY | 15.28 | 15.43 | 15 | 15.3 | 15.3 | +0.03 (+0.20%) | 8,767,540 |
| 21 Aug 2023 | CNY | 15.55 | 15.62 | 15.25 | 15.27 | 15.27 | -0.28 (-1.80%) | 9,246,080 |
| 18 Aug 2023 | CNY | 15.66 | 15.75 | 15.55 | 15.55 | 15.55 | -0.14 (-0.89%) | 5,667,330 |
| 17 Aug 2023 | CNY | 15.45 | 15.76 | 15.31 | 15.69 | 15.69 | +0.17 (+1.10%) | 7,074,070 |
| 16 Aug 2023 | CNY | 15.64 | 15.68 | 15.4 | 15.52 | 15.52 | -0.19 (-1.21%) | 7,060,110 |
| 15 Aug 2023 | CNY | 15.68 | 15.78 | 15.56 | 15.71 | 15.71 | 0.0 (0.0%) | 6,343,000 |
| 14 Aug 2023 | CNY | 15.65 | 15.74 | 15.4 | 15.71 | 15.71 | -0.07 (-0.44%) | 9,816,230 |
| 11 Aug 2023 | CNY | 16.3 | 16.3 | 15.74 | 15.78 | 15.78 | -0.57 (-3.49%) | 21,523,310 |
| 10 Aug 2023 | CNY | 16.11 | 16.41 | 16.11 | 16.35 | 16.35 | +0.24 (+1.49%) | 11,227,260 |
| 9 Aug 2023 | CNY | 16.22 | 16.3 | 16.04 | 16.11 | 16.11 | -0.17 (-1.04%) | 8,245,300 |
| 8 Aug 2023 | CNY | 16.41 | 16.45 | 16.09 | 16.28 | 16.28 | -0.21 (-1.27%) | 19,582,130 |
| 7 Aug 2023 | CNY | 16.35 | 16.61 | 16.29 | 16.49 | 16.49 | +0.29 (+1.79%) | 23,042,700 |
| 4 Aug 2023 | CNY | 16.34 | 16.42 | 16.16 | 16.2 | 16.2 | -0.13 (-0.80%) | 9,776,530 |
| 3 Aug 2023 | CNY | 16.4 | 16.48 | 16.22 | 16.33 | 16.33 | -0.01 (-0.06%) | 8,118,210 |
| 2 Aug 2023 | CNY | 16.5 | 16.75 | 16.22 | 16.34 | 16.34 | -0.12 (-0.73%) | 15,438,350 |
| 1 Aug 2023 | CNY | 16.33 | 16.59 | 16.23 | 16.46 | 16.46 | +0.12 (+0.73%) | 25,231,610 |
| 31 Jul 2023 | CNY | 16.35 | 16.64 | 16.15 | 16.34 | 16.34 | +0.2 (+1.24%) | 32,074,730 |
| 28 Jul 2023 | CNY | 15.73 | 16.31 | 15.65 | 16.14 | 16.14 | +0.38 (+2.41%) | 25,138,140 |
| 27 Jul 2023 | CNY | 15.91 | 16 | 15.72 | 15.76 | 15.76 | -0.24 (-1.50%) | 11,942,230 |
| 26 Jul 2023 | CNY | 15.73 | 16.06 | 15.69 | 16 | 16 | +0.2 (+1.27%) | 16,644,650 |
| 25 Jul 2023 | CNY | 16.09 | 16.09 | 15.63 | 15.8 | 15.8 | -0.16 (-1.00%) | 21,100,300 |
| 24 Jul 2023 | CNY | 16.3 | 16.3 | 15.93 | 15.96 | 15.96 | -0.26 (-1.60%) | 15,309,010 |
| 21 Jul 2023 | CNY | 16.14 | 16.31 | 16.1 | 16.22 | 16.22 | +0.15 (+0.93%) | 15,570,370 |
| 20 Jul 2023 | CNY | 16.2 | 16.38 | 16 | 16.07 | 16.07 | -0.08 (-0.50%) | 13,935,950 |
| 19 Jul 2023 | CNY | 16.05 | 16.32 | 16.03 | 16.15 | 16.15 | -0.08 (-0.49%) | 12,078,690 |
| 18 Jul 2023 | CNY | 16.3 | 16.48 | 16.14 | 16.23 | 16.23 | +0.04 (+0.25%) | 17,002,550 |
| 17 Jul 2023 | CNY | 16.1 | 16.25 | 15.95 | 16.19 | 16.19 | -0.05 (-0.31%) | 14,776,300 |
