| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 13.63 | 13.73 | 13.2 | 13.47 | 13.47 | -0.26 (-1.89%) | 1,427,900 |
| 24 Aug 2023 | CNY | 13.69 | 13.86 | 13.4 | 13.73 | 13.73 | +0.13 (+0.96%) | 716,900 |
| 23 Aug 2023 | CNY | 13.82 | 13.84 | 13.52 | 13.6 | 13.6 | -0.22 (-1.59%) | 594,700 |
| 22 Aug 2023 | CNY | 14.12 | 14.12 | 13.6 | 13.82 | 13.82 | -0.13 (-0.93%) | 1,013,700 |
| 21 Aug 2023 | CNY | 14.01 | 14.2 | 13.86 | 13.95 | 13.95 | -0.1 (-0.71%) | 685,500 |
| 18 Aug 2023 | CNY | 14.1 | 14.25 | 13.78 | 14.05 | 14.05 | 0.0 (0.0%) | 857,500 |
| 17 Aug 2023 | CNY | 13.6 | 14.17 | 13.51 | 14.05 | 14.05 | +0.45 (+3.31%) | 1,516,400 |
| 16 Aug 2023 | CNY | 13.69 | 13.78 | 13.55 | 13.6 | 13.6 | -0.14 (-1.02%) | 671,000 |
| 15 Aug 2023 | CNY | 13.85 | 13.95 | 13.56 | 13.74 | 13.74 | -0.11 (-0.79%) | 692,400 |
| 14 Aug 2023 | CNY | 13.68 | 13.85 | 13.49 | 13.85 | 13.85 | +0.16 (+1.17%) | 882,500 |
| 11 Aug 2023 | CNY | 13.88 | 13.97 | 13.67 | 13.69 | 13.69 | -0.11 (-0.80%) | 1,125,050 |
| 10 Aug 2023 | CNY | 14.08 | 14.08 | 13.7 | 13.8 | 13.8 | -0.17 (-1.22%) | 604,050 |
| 9 Aug 2023 | CNY | 14.19 | 14.19 | 13.95 | 13.97 | 13.97 | -0.21 (-1.48%) | 617,300 |
| 8 Aug 2023 | CNY | 14.13 | 14.52 | 14 | 14.18 | 14.18 | +0.05 (+0.35%) | 871,200 |
| 7 Aug 2023 | CNY | 14.42 | 14.74 | 14.12 | 14.13 | 14.13 | -0.22 (-1.53%) | 958,750 |
| 4 Aug 2023 | CNY | 14.52 | 14.58 | 14.13 | 14.35 | 14.35 | -0.12 (-0.83%) | 1,015,000 |
| 3 Aug 2023 | CNY | 14.98 | 14.98 | 14.45 | 14.47 | 14.47 | -0.51 (-3.40%) | 1,196,200 |
| 2 Aug 2023 | CNY | 14.71 | 14.99 | 14.65 | 14.98 | 14.98 | +0.19 (+1.28%) | 796,200 |
| 1 Aug 2023 | CNY | 14.86 | 15.09 | 14.69 | 14.79 | 14.79 | -0.02 (-0.14%) | 1,054,400 |
| 31 Jul 2023 | CNY | 15.07 | 15.22 | 14.8 | 14.81 | 14.81 | -0.2 (-1.33%) | 1,053,900 |
| 28 Jul 2023 | CNY | 14.9 | 15.2 | 14.7 | 15.01 | 15.01 | +0.16 (+1.08%) | 1,117,200 |
| 27 Jul 2023 | CNY | 14.85 | 15.1 | 14.77 | 14.85 | 14.85 | +0.07 (+0.47%) | 1,318,090 |
| 26 Jul 2023 | CNY | 15.11 | 15.12 | 14.68 | 14.78 | 14.78 | -0.27 (-1.79%) | 1,202,050 |
| 25 Jul 2023 | CNY | 14.64 | 15.1 | 14.63 | 15.05 | 15.05 | +0.44 (+3.01%) | 1,084,600 |
| 24 Jul 2023 | CNY | 14.62 | 14.8 | 14.54 | 14.61 | 14.61 | -0.04 (-0.27%) | 916,600 |
| 21 Jul 2023 | CNY | 14.97 | 15 | 14.63 | 14.65 | 14.65 | -0.26 (-1.74%) | 951,550 |
| 20 Jul 2023 | CNY | 15.25 | 15.28 | 14.86 | 14.91 | 14.91 | -0.28 (-1.84%) | 998,250 |
| 19 Jul 2023 | CNY | 15.15 | 15.28 | 15.01 | 15.19 | 15.19 | +0.08 (+0.53%) | 1,034,000 |
| 18 Jul 2023 | CNY | 15.05 | 15.26 | 14.85 | 15.11 | 15.11 | +0.06 (+0.40%) | 1,320,400 |
| 17 Jul 2023 | CNY | 15.05 | 15.15 | 14.7 | 15.05 | 15.05 | +0.18 (+1.21%) | 1,840,100 |
