| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 15.78 | 15.99 | 15.68 | 15.68 | 15.68 | -0.1 (-0.63%) | 1,020,200 |
| 18 Aug 2023 | CNY | 15.78 | 16.09 | 15.78 | 15.78 | 15.78 | -0.07 (-0.44%) | 1,225,800 |
| 17 Aug 2023 | CNY | 15.45 | 15.85 | 15.38 | 15.85 | 15.85 | +0.35 (+2.26%) | 1,569,650 |
| 16 Aug 2023 | CNY | 15.78 | 15.89 | 15.48 | 15.5 | 15.5 | -0.29 (-1.84%) | 1,011,750 |
| 15 Aug 2023 | CNY | 15.94 | 16.21 | 15.65 | 15.79 | 15.79 | -0.11 (-0.69%) | 827,200 |
| 14 Aug 2023 | CNY | 15.7 | 15.91 | 15.52 | 15.9 | 15.9 | +0.18 (+1.15%) | 1,222,522 |
| 11 Aug 2023 | CNY | 16.16 | 16.19 | 15.7 | 15.72 | 15.72 | -0.42 (-2.60%) | 1,372,434 |
| 10 Aug 2023 | CNY | 16.06 | 16.15 | 15.87 | 16.14 | 16.14 | +0.19 (+1.19%) | 948,407 |
| 9 Aug 2023 | CNY | 16.35 | 16.35 | 15.93 | 15.95 | 15.95 | -0.4 (-2.45%) | 1,421,800 |
| 8 Aug 2023 | CNY | 16.54 | 16.57 | 16.29 | 16.35 | 16.35 | -0.07 (-0.43%) | 1,007,100 |
| 7 Aug 2023 | CNY | 16.34 | 16.57 | 16.32 | 16.42 | 16.42 | +0.03 (+0.18%) | 1,474,500 |
| 4 Aug 2023 | CNY | 16.38 | 16.56 | 16.33 | 16.39 | 16.39 | +0.02 (+0.12%) | 1,683,200 |
| 3 Aug 2023 | CNY | 16.3 | 16.49 | 16.12 | 16.37 | 16.37 | -0.03 (-0.18%) | 1,602,025 |
| 2 Aug 2023 | CNY | 16.34 | 16.47 | 16.12 | 16.4 | 16.4 | +0.15 (+0.92%) | 1,377,400 |
| 1 Aug 2023 | CNY | 16.45 | 16.45 | 16.01 | 16.25 | 16.25 | -0.18 (-1.10%) | 1,926,775 |
| 31 Jul 2023 | CNY | 16.46 | 16.75 | 16.39 | 16.43 | 16.43 | -0.03 (-0.18%) | 1,877,704 |
| 28 Jul 2023 | CNY | 16.5 | 16.62 | 16.22 | 16.46 | 16.46 | -0.02 (-0.12%) | 1,579,800 |
| 27 Jul 2023 | CNY | 16.79 | 16.9 | 16.44 | 16.48 | 16.48 | -0.34 (-2.02%) | 1,607,633 |
| 26 Jul 2023 | CNY | 17.1 | 17.17 | 16.78 | 16.82 | 16.82 | -0.27 (-1.58%) | 1,256,775 |
| 25 Jul 2023 | CNY | 16.94 | 17.16 | 16.9 | 17.09 | 17.09 | +0.22 (+1.30%) | 1,619,125 |
| 24 Jul 2023 | CNY | 16.88 | 17.25 | 16.8 | 16.87 | 16.87 | +0.04 (+0.24%) | 1,655,250 |
| 21 Jul 2023 | CNY | 17.22 | 17.47 | 16.81 | 16.83 | 16.83 | -0.35 (-2.04%) | 1,862,775 |
| 20 Jul 2023 | CNY | 17.74 | 17.79 | 17.16 | 17.18 | 17.18 | -0.45 (-2.55%) | 2,484,050 |
| 19 Jul 2023 | CNY | 17.97 | 18.18 | 17.61 | 17.63 | 17.63 | -0.42 (-2.33%) | 2,996,375 |
| 18 Jul 2023 | CNY | 18.5 | 18.58 | 17.92 | 18.05 | 18.05 | -0.27 (-1.47%) | 4,611,725 |
| 17 Jul 2023 | CNY | 19.13 | 19.13 | 18.14 | 18.32 | 18.32 | -1.02 (-5.27%) | 7,606,204 |
| 14 Jul 2023 | CNY | 18.4 | 19.77 | 18.31 | 19.34 | 19.34 | +0.93 (+5.05%) | 7,075,183 |
| 13 Jul 2023 | CNY | 18.26 | 18.5 | 17.95 | 18.41 | 18.41 | +0.26 (+1.43%) | 2,590,500 |
| 12 Jul 2023 | CNY | 18.04 | 18.37 | 17.88 | 18.15 | 18.15 | +0.11 (+0.61%) | 2,851,900 |
| 11 Jul 2023 | CNY | 17.98 | 18.15 | 17.8 | 18.04 | 18.04 | +0.06 (+0.33%) | 1,658,985 |
