| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 16.02 | 16.25 | 14.87 | 15.04 | 15.04 | -0.97 (-6.06%) | 18,078,729 |
| 17 Aug 2023 | CNY | 15.66 | 16.27 | 15.5 | 16.01 | 16.01 | +0.18 (+1.14%) | 13,607,288 |
| 16 Aug 2023 | CNY | 16.13 | 16.26 | 15.62 | 15.83 | 15.83 | -0.79 (-4.75%) | 18,517,590 |
| 15 Aug 2023 | CNY | 16.04 | 17.08 | 16.04 | 16.62 | 16.62 | +0.6 (+3.75%) | 25,510,830 |
| 14 Aug 2023 | CNY | 15.79 | 16.4 | 15.52 | 16.02 | 16.02 | +0.07 (+0.44%) | 12,439,586 |
| 11 Aug 2023 | CNY | 16.28 | 16.6 | 15.9 | 15.95 | 15.95 | -0.55 (-3.33%) | 14,825,300 |
| 10 Aug 2023 | CNY | 16 | 16.76 | 15.72 | 16.5 | 16.5 | +0.34 (+2.10%) | 20,437,531 |
| 9 Aug 2023 | CNY | 16.7 | 16.83 | 16.14 | 16.16 | 16.16 | -0.7 (-4.15%) | 17,732,130 |
| 8 Aug 2023 | CNY | 17.45 | 17.6 | 16.64 | 16.86 | 16.86 | -0.46 (-2.66%) | 21,054,830 |
| 7 Aug 2023 | CNY | 16.54 | 17.83 | 16.2 | 17.32 | 17.32 | +0.78 (+4.72%) | 38,663,691 |
| 4 Aug 2023 | CNY | 16.99 | 17.11 | 16.5 | 16.54 | 16.54 | -0.51 (-2.99%) | 25,794,251 |
| 3 Aug 2023 | CNY | 16.55 | 17.5 | 16.09 | 17.05 | 17.05 | +0.2 (+1.19%) | 32,173,931 |
| 2 Aug 2023 | CNY | 16.75 | 17.98 | 16.6 | 16.85 | 16.85 | -0.62 (-3.55%) | 32,686,542 |
| 1 Aug 2023 | CNY | 18.34 | 18.58 | 17 | 17.47 | 17.47 | -1.19 (-6.38%) | 47,095,149 |
| 31 Jul 2023 | CNY | 16.7 | 18.66 | 16.6 | 18.66 | 18.66 | +1.7 (+10.02%) | 53,874,330 |
| 28 Jul 2023 | CNY | 16.23 | 18.1 | 16.23 | 16.96 | 16.96 | -0.2 (-1.17%) | 44,313,798 |
| 27 Jul 2023 | CNY | 16.9 | 18.42 | 16.6 | 17.16 | 17.16 | -0.03 (-0.17%) | 55,126,733 |
| 26 Jul 2023 | CNY | 15.45 | 17.19 | 15.13 | 17.19 | 17.19 | +1.56 (+9.98%) | 38,272,291 |
| 25 Jul 2023 | CNY | 16.35 | 16.6 | 15.46 | 15.63 | 15.63 | -0.72 (-4.40%) | 41,345,997 |
| 24 Jul 2023 | CNY | 15.78 | 18.88 | 15.78 | 16.35 | 16.35 | -0.98 (-5.65%) | 49,508,495 |
| 21 Jul 2023 | CNY | 17.33 | 17.33 | 16.56 | 17.33 | 17.33 | +1.58 (+10.03%) | 26,509,125 |
| 20 Jul 2023 | CNY | 15.04 | 15.75 | 14.83 | 15.75 | 15.75 | +1.43 (+9.99%) | 12,427,973 |
| 19 Jul 2023 | CNY | 13.03 | 14.32 | 13.03 | 14.32 | 14.32 | +1.3 (+9.98%) | 17,703,885 |
| 18 Jul 2023 | CNY | 12.82 | 13.54 | 12.74 | 13.02 | 13.02 | +0.31 (+2.44%) | 12,394,281 |
| 17 Jul 2023 | CNY | 12.1 | 12.84 | 12.1 | 12.71 | 12.71 | -0.69 (-5.15%) | 11,643,440 |
| 14 Jul 2023 | CNY | 13.86 | 13.87 | 13.4 | 13.4 | 13.4 | -0.53 (-3.80%) | 12,910,170 |
| 13 Jul 2023 | CNY | 13.8 | 14.27 | 13.65 | 13.93 | 13.93 | -0.07 (-0.50%) | 15,109,148 |
| 12 Jul 2023 | CNY | 13.59 | 14.05 | 13.42 | 14 | 14 | +0.39 (+2.87%) | 18,794,056 |
| 11 Jul 2023 | CNY | 13.67 | 13.8 | 13.33 | 13.61 | 13.61 | -0.41 (-2.92%) | 15,433,810 |
| 10 Jul 2023 | CNY | 13.62 | 14.85 | 13.4 | 14.02 | 14.02 | +0.12 (+0.86%) | 23,495,091 |
