| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 16.1 | 16.19 | 15.1 | 15.18 | 15.18 | -1.55 (-9.26%) | 81,784,910 |
| 24 Aug 2023 | CNY | 17.92 | 18.13 | 16.65 | 16.73 | 16.73 | -1.77 (-9.57%) | 111,976,000 |
| 23 Aug 2023 | CNY | 17.37 | 19.42 | 17.37 | 18.5 | 18.5 | +0.76 (+4.28%) | 144,668,310 |
| 22 Aug 2023 | CNY | 17.65 | 17.98 | 17.08 | 17.74 | 17.74 | +0.08 (+0.45%) | 98,784,710 |
| 21 Aug 2023 | CNY | 17.5 | 18.58 | 17.12 | 17.66 | 17.66 | +0.18 (+1.03%) | 142,479,680 |
| 18 Aug 2023 | CNY | 15.66 | 17.48 | 15.38 | 17.48 | 17.48 | +1.59 (+10.01%) | 132,190,620 |
| 17 Aug 2023 | CNY | 15.08 | 16.49 | 14.94 | 15.89 | 15.89 | +0.45 (+2.91%) | 73,577,690 |
| 16 Aug 2023 | CNY | 15.76 | 15.98 | 15.35 | 15.44 | 15.44 | -0.79 (-4.87%) | 54,136,420 |
| 15 Aug 2023 | CNY | 15.55 | 16.58 | 15.29 | 16.23 | 16.23 | +0.63 (+4.04%) | 75,946,710 |
| 14 Aug 2023 | CNY | 15.15 | 15.61 | 14.91 | 15.6 | 15.6 | +0.08 (+0.52%) | 47,032,260 |
| 11 Aug 2023 | CNY | 15.52 | 15.84 | 15.39 | 15.52 | 15.52 | +0.03 (+0.19%) | 46,400,700 |
| 10 Aug 2023 | CNY | 16.2 | 16.31 | 15.2 | 15.49 | 15.49 | -1.1 (-6.63%) | 77,221,860 |
| 9 Aug 2023 | CNY | 15.87 | 16.96 | 15.68 | 16.59 | 16.59 | +0.32 (+1.97%) | 78,280,460 |
| 8 Aug 2023 | CNY | 16.93 | 17.45 | 16.24 | 16.27 | 16.27 | -0.74 (-4.35%) | 86,757,880 |
| 7 Aug 2023 | CNY | 17.61 | 18.44 | 17 | 17.01 | 17.01 | -1.06 (-5.87%) | 101,761,830 |
| 4 Aug 2023 | CNY | 17.61 | 18.9 | 17.11 | 18.07 | 18.07 | +0.51 (+2.90%) | 126,423,830 |
| 3 Aug 2023 | CNY | 17.5 | 18.45 | 17.15 | 17.56 | 17.56 | +0.18 (+1.04%) | 141,843,620 |
| 2 Aug 2023 | CNY | 15.3 | 17.38 | 15.01 | 17.38 | 17.38 | +1.58 (+10%) | 126,689,600 |
| 1 Aug 2023 | CNY | 16.01 | 16.66 | 15.57 | 15.8 | 15.8 | -0.64 (-3.89%) | 81,654,700 |
| 31 Jul 2023 | CNY | 16.23 | 17.33 | 16.04 | 16.44 | 16.44 | +0.35 (+2.18%) | 115,192,330 |
| 28 Jul 2023 | CNY | 15.03 | 16.66 | 14.45 | 16.09 | 16.09 | +0.63 (+4.08%) | 120,457,360 |
| 27 Jul 2023 | CNY | 15.24 | 16 | 15.24 | 15.46 | 15.46 | +0.84 (+5.75%) | 113,064,390 |
| 26 Jul 2023 | CNY | 14.62 | 15.33 | 14.45 | 14.62 | 14.62 | -0.2 (-1.35%) | 68,980,120 |
| 25 Jul 2023 | CNY | 15 | 15.14 | 14.64 | 14.82 | 14.82 | +0.14 (+0.95%) | 77,313,480 |
| 24 Jul 2023 | CNY | 14.26 | 15.37 | 14.06 | 14.68 | 14.68 | -0.62 (-4.05%) | 89,441,790 |
| 21 Jul 2023 | CNY | 15.3 | 15.99 | 15.3 | 15.3 | 15.3 | -1.7 (-10%) | 77,332,140 |
| 20 Jul 2023 | CNY | 17.7 | 18.14 | 16.8 | 17 | 17 | -0.2 (-1.16%) | 110,762,340 |
| 19 Jul 2023 | CNY | 18 | 18.38 | 17.01 | 17.2 | 17.2 | -1.2 (-6.52%) | 109,949,570 |
| 18 Jul 2023 | CNY | 17.9 | 19.39 | 17.5 | 18.4 | 18.4 | -0.07 (-0.38%) | 140,880,270 |
| 17 Jul 2023 | CNY | 17.3 | 19.24 | 16.88 | 18.47 | 18.47 | +0.82 (+4.65%) | 151,431,860 |
