| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 15.63 | 15.98 | 15.35 | 15.91 | 15.91 | +0.21 (+1.34%) | 9,310,849 |
| 28 Aug 2023 | CNY | 16.35 | 16.56 | 15.57 | 15.7 | 15.7 | +0.07 (+0.45%) | 15,513,029 |
| 25 Aug 2023 | CNY | 15.66 | 15.9 | 15.21 | 15.63 | 15.63 | +0.27 (+1.76%) | 9,202,396 |
| 24 Aug 2023 | CNY | 15.32 | 15.57 | 15.01 | 15.36 | 15.36 | +0.01 (+0.07%) | 4,072,364 |
| 23 Aug 2023 | CNY | 15.47 | 15.5 | 15.26 | 15.35 | 15.35 | -0.15 (-0.97%) | 2,877,987 |
| 22 Aug 2023 | CNY | 15.51 | 15.61 | 15.35 | 15.5 | 15.5 | +0.1 (+0.65%) | 3,644,300 |
| 21 Aug 2023 | CNY | 15.5 | 15.73 | 15.4 | 15.4 | 15.4 | -0.17 (-1.09%) | 3,819,600 |
| 18 Aug 2023 | CNY | 15.91 | 16.33 | 15.57 | 15.57 | 15.57 | -0.34 (-2.14%) | 3,753,600 |
| 17 Aug 2023 | CNY | 15.75 | 15.96 | 15.58 | 15.91 | 15.91 | +0.08 (+0.51%) | 3,514,600 |
| 16 Aug 2023 | CNY | 15.65 | 16.03 | 15.6 | 15.83 | 15.83 | +0.1 (+0.64%) | 2,177,400 |
| 15 Aug 2023 | CNY | 15.79 | 15.88 | 15.6 | 15.73 | 15.73 | -0.08 (-0.51%) | 3,029,934 |
| 14 Aug 2023 | CNY | 15.55 | 15.85 | 15.36 | 15.81 | 15.81 | +0.01 (+0.06%) | 4,755,604 |
| 11 Aug 2023 | CNY | 16.01 | 16.28 | 15.74 | 15.8 | 15.8 | -0.11 (-0.69%) | 3,689,028 |
| 10 Aug 2023 | CNY | 15.76 | 15.96 | 15.68 | 15.91 | 15.91 | +0.11 (+0.70%) | 2,525,500 |
| 9 Aug 2023 | CNY | 15.84 | 16.08 | 15.77 | 15.8 | 15.8 | -0.08 (-0.50%) | 3,143,214 |
| 8 Aug 2023 | CNY | 15.91 | 16.12 | 15.79 | 15.88 | 15.88 | -0.09 (-0.56%) | 2,984,157 |
| 7 Aug 2023 | CNY | 16.03 | 16.14 | 15.82 | 15.97 | 15.97 | -0.19 (-1.18%) | 5,699,059 |
| 4 Aug 2023 | CNY | 16.42 | 16.56 | 16.1 | 16.16 | 16.16 | -0.17 (-1.04%) | 3,824,131 |
| 3 Aug 2023 | CNY | 16.12 | 16.38 | 16.06 | 16.33 | 16.33 | +0.14 (+0.86%) | 6,342,443 |
| 2 Aug 2023 | CNY | 16.12 | 16.44 | 16.06 | 16.19 | 16.19 | +0.01 (+0.06%) | 7,111,644 |
| 1 Aug 2023 | CNY | 16.2 | 16.42 | 16.05 | 16.18 | 16.18 | -0.1 (-0.61%) | 7,078,300 |
| 31 Jul 2023 | CNY | 16.31 | 16.62 | 16.05 | 16.28 | 16.28 | +0.28 (+1.75%) | 12,922,800 |
| 28 Jul 2023 | CNY | 16 | 16.24 | 15.85 | 16 | 16 | +0.21 (+1.33%) | 9,284,492 |
| 27 Jul 2023 | CNY | 15.78 | 16.04 | 15.62 | 15.79 | 15.79 | -0.24 (-1.50%) | 4,846,930 |
| 26 Jul 2023 | CNY | 15.85 | 16.37 | 15.78 | 16.03 | 16.03 | +0.26 (+1.65%) | 11,495,510 |
| 25 Jul 2023 | CNY | 15.5 | 15.98 | 15.35 | 15.77 | 15.77 | +0.44 (+2.87%) | 7,808,315 |
| 24 Jul 2023 | CNY | 15.44 | 15.5 | 15.1 | 15.33 | 15.33 | -0.1 (-0.65%) | 3,122,492 |
| 21 Jul 2023 | CNY | 15.32 | 15.55 | 15.2 | 15.43 | 15.43 | +0.18 (+1.18%) | 5,492,251 |
| 20 Jul 2023 | CNY | 15.11 | 15.56 | 15.05 | 15.25 | 15.25 | +0.15 (+0.99%) | 6,308,961 |
| 19 Jul 2023 | CNY | 15 | 15.16 | 14.92 | 15.1 | 15.1 | +0.14 (+0.94%) | 3,094,431 |
