| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 13.59 | 13.82 | 13.3 | 13.43 | 13.43 | -0.22 (-1.61%) | 17,998,960 |
| 24 Aug 2023 | CNY | 14.01 | 14.18 | 13.64 | 13.65 | 13.65 | -0.35 (-2.50%) | 22,891,660 |
| 23 Aug 2023 | CNY | 14.69 | 14.69 | 14 | 14 | 14 | -0.66 (-4.50%) | 24,872,080 |
| 22 Aug 2023 | CNY | 14.78 | 14.94 | 14.44 | 14.66 | 14.66 | -0.15 (-1.01%) | 19,898,120 |
| 21 Aug 2023 | CNY | 14.59 | 15 | 14.54 | 14.81 | 14.81 | +0.11 (+0.75%) | 18,981,810 |
| 18 Aug 2023 | CNY | 15.28 | 15.31 | 14.7 | 14.7 | 14.7 | -0.43 (-2.84%) | 24,926,200 |
| 17 Aug 2023 | CNY | 15.18 | 15.24 | 14.84 | 15.13 | 15.13 | 0.0 (0.0%) | 19,498,320 |
| 16 Aug 2023 | CNY | 15.03 | 15.36 | 14.9 | 15.13 | 15.13 | +0.04 (+0.27%) | 23,133,690 |
| 15 Aug 2023 | CNY | 15.2 | 15.27 | 14.98 | 15.09 | 15.09 | -0.16 (-1.05%) | 15,185,640 |
| 14 Aug 2023 | CNY | 15.1 | 15.32 | 14.98 | 15.25 | 15.25 | -0.13 (-0.85%) | 21,693,970 |
| 11 Aug 2023 | CNY | 15.9 | 16.15 | 15.37 | 15.38 | 15.38 | -0.46 (-2.90%) | 28,704,800 |
| 10 Aug 2023 | CNY | 15.81 | 16.12 | 15.75 | 15.84 | 15.84 | -0.14 (-0.88%) | 24,755,020 |
| 9 Aug 2023 | CNY | 16.28 | 16.45 | 15.94 | 15.98 | 15.98 | -0.24 (-1.48%) | 29,760,390 |
| 8 Aug 2023 | CNY | 16.32 | 16.63 | 16.2 | 16.22 | 16.22 | -0.16 (-0.98%) | 25,536,770 |
| 7 Aug 2023 | CNY | 16.45 | 16.65 | 16.27 | 16.38 | 16.38 | -0.34 (-2.03%) | 35,128,720 |
| 4 Aug 2023 | CNY | 17 | 17.28 | 16.7 | 16.72 | 16.72 | -0.42 (-2.45%) | 43,863,200 |
| 3 Aug 2023 | CNY | 16.8 | 17.17 | 16.61 | 17.14 | 17.14 | +0.17 (+1.00%) | 39,879,490 |
| 2 Aug 2023 | CNY | 17.03 | 17.52 | 16.91 | 16.97 | 16.97 | -0.13 (-0.76%) | 41,957,060 |
| 1 Aug 2023 | CNY | 17.4 | 17.44 | 16.95 | 17.1 | 17.1 | -0.48 (-2.73%) | 51,900,230 |
| 31 Jul 2023 | CNY | 16.82 | 17.88 | 16.71 | 17.58 | 17.58 | +0.84 (+5.02%) | 85,664,050 |
| 28 Jul 2023 | CNY | 16.7 | 17.04 | 16.35 | 16.74 | 16.74 | +0.01 (+0.06%) | 66,702,510 |
| 27 Jul 2023 | CNY | 17.26 | 17.77 | 16.71 | 16.73 | 16.73 | -1.21 (-6.74%) | 89,768,060 |
| 26 Jul 2023 | CNY | 17.28 | 18.94 | 17.25 | 17.94 | 17.94 | +0.66 (+3.82%) | 120,011,850 |
| 25 Jul 2023 | CNY | 16.38 | 17.87 | 16.38 | 17.28 | 17.28 | +0.35 (+2.07%) | 102,966,750 |
| 24 Jul 2023 | CNY | 17.3 | 18.08 | 16.88 | 16.93 | 16.93 | +0.28 (+1.68%) | 135,490,690 |
| 21 Jul 2023 | CNY | 15.1 | 16.65 | 14.87 | 16.65 | 16.65 | +1.51 (+9.97%) | 72,351,440 |
| 20 Jul 2023 | CNY | 14.8 | 15.35 | 14.72 | 15.14 | 15.14 | +0.33 (+2.23%) | 30,585,240 |
| 19 Jul 2023 | CNY | 14.71 | 14.91 | 14.67 | 14.81 | 14.81 | +0.1 (+0.68%) | 9,578,520 |
| 18 Jul 2023 | CNY | 14.89 | 14.92 | 14.68 | 14.71 | 14.71 | -0.14 (-0.94%) | 8,576,310 |
| 17 Jul 2023 | CNY | 14.83 | 14.86 | 14.62 | 14.85 | 14.85 | +0.03 (+0.20%) | 7,955,690 |
