| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 13.94 | 14.08 | 13.72 | 13.77 | 13.77 | -0.2 (-1.43%) | 3,035,900 |
| 24 Aug 2023 | CNY | 13.89 | 14.14 | 13.82 | 13.97 | 13.97 | +0.14 (+1.01%) | 3,835,300 |
| 23 Aug 2023 | CNY | 14.3 | 14.3 | 13.81 | 13.83 | 13.83 | -0.47 (-3.29%) | 5,100,930 |
| 22 Aug 2023 | CNY | 14.6 | 14.69 | 14.05 | 14.3 | 14.3 | -0.18 (-1.24%) | 7,730,670 |
| 21 Aug 2023 | CNY | 14.87 | 14.99 | 14.48 | 14.48 | 14.48 | -0.29 (-1.96%) | 3,812,220 |
| 18 Aug 2023 | CNY | 15.15 | 15.27 | 14.77 | 14.77 | 14.77 | -0.38 (-2.51%) | 3,593,010 |
| 17 Aug 2023 | CNY | 15.07 | 15.2 | 14.92 | 15.15 | 15.15 | +0.06 (+0.40%) | 2,898,400 |
| 16 Aug 2023 | CNY | 15.02 | 15.27 | 15.02 | 15.09 | 15.09 | -0.06 (-0.40%) | 2,357,310 |
| 15 Aug 2023 | CNY | 15.35 | 15.56 | 15.08 | 15.15 | 15.15 | -0.29 (-1.88%) | 4,232,320 |
| 14 Aug 2023 | CNY | 15.6 | 15.6 | 15.29 | 15.44 | 15.44 | -0.24 (-1.53%) | 4,031,230 |
| 11 Aug 2023 | CNY | 16.07 | 16.11 | 15.68 | 15.68 | 15.68 | -0.27 (-1.69%) | 4,088,700 |
| 10 Aug 2023 | CNY | 15.74 | 16.22 | 15.72 | 15.95 | 15.95 | +0.13 (+0.82%) | 6,584,590 |
| 9 Aug 2023 | CNY | 16.28 | 16.38 | 15.76 | 15.82 | 15.82 | -0.62 (-3.77%) | 9,723,430 |
| 8 Aug 2023 | CNY | 16.3 | 16.6 | 15.96 | 16.44 | 16.44 | +0.15 (+0.92%) | 8,500,920 |
| 7 Aug 2023 | CNY | 16.18 | 16.36 | 16.02 | 16.29 | 16.29 | +0.11 (+0.68%) | 3,857,920 |
| 4 Aug 2023 | CNY | 16.2 | 16.33 | 16.11 | 16.18 | 16.18 | -0.02 (-0.12%) | 3,583,600 |
| 3 Aug 2023 | CNY | 16.1 | 16.26 | 16.09 | 16.2 | 16.2 | +0.01 (+0.06%) | 2,565,830 |
| 2 Aug 2023 | CNY | 16.3 | 16.37 | 16.06 | 16.19 | 16.19 | -0.16 (-0.98%) | 4,858,850 |
| 1 Aug 2023 | CNY | 16.81 | 16.82 | 16.21 | 16.35 | 16.35 | -0.48 (-2.85%) | 6,903,900 |
| 31 Jul 2023 | CNY | 16.73 | 17.12 | 16.56 | 16.83 | 16.83 | -0.01 (-0.06%) | 6,149,970 |
| 28 Jul 2023 | CNY | 16.5 | 16.87 | 16.43 | 16.84 | 16.84 | +0.35 (+2.12%) | 4,103,100 |
| 27 Jul 2023 | CNY | 16.61 | 16.87 | 16.46 | 16.49 | 16.49 | -0.18 (-1.08%) | 2,600,330 |
| 26 Jul 2023 | CNY | 16.92 | 16.98 | 16.64 | 16.67 | 16.67 | -0.3 (-1.77%) | 2,312,200 |
| 25 Jul 2023 | CNY | 16.91 | 17.05 | 16.81 | 16.97 | 16.97 | +0.27 (+1.62%) | 2,286,600 |
| 24 Jul 2023 | CNY | 16.8 | 16.88 | 16.59 | 16.7 | 16.7 | -0.09 (-0.54%) | 2,063,100 |
| 21 Jul 2023 | CNY | 16.89 | 17.12 | 16.77 | 16.79 | 16.79 | -0.17 (-1.00%) | 3,290,830 |
| 20 Jul 2023 | CNY | 17.22 | 17.39 | 16.96 | 16.96 | 16.96 | -0.18 (-1.05%) | 3,685,560 |
| 19 Jul 2023 | CNY | 17.22 | 17.47 | 16.99 | 17.14 | 17.14 | -0.08 (-0.46%) | 3,817,060 |
| 18 Jul 2023 | CNY | 17.04 | 17.41 | 16.88 | 17.22 | 17.22 | +0.19 (+1.12%) | 4,631,480 |
| 17 Jul 2023 | CNY | 17.13 | 17.19 | 16.83 | 17.03 | 17.03 | -0.26 (-1.50%) | 4,950,750 |
