| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2023 | CNY | 15.03 | 15.22 | 14.81 | 15.14 | 15.14 | +0.12 (+0.80%) | 2,355,725 |
| 5 Sep 2023 | CNY | 14.92 | 15.16 | 14.82 | 15.02 | 15.02 | +0.09 (+0.60%) | 2,421,112 |
| 4 Sep 2023 | CNY | 14.77 | 14.98 | 14.58 | 14.93 | 14.93 | +0.22 (+1.50%) | 2,413,333 |
| 1 Sep 2023 | CNY | 14.89 | 15 | 14.6 | 14.71 | 14.71 | -0.18 (-1.21%) | 2,398,200 |
| 31 Aug 2023 | CNY | 14.6 | 15.11 | 14.44 | 14.89 | 14.89 | +0.24 (+1.64%) | 5,738,818 |
| 30 Aug 2023 | CNY | 14.55 | 14.81 | 14.39 | 14.65 | 14.65 | -0.07 (-0.48%) | 5,869,485 |
| 29 Aug 2023 | CNY | 14.19 | 14.9 | 14.19 | 14.72 | 14.72 | +0.61 (+4.32%) | 5,647,116 |
| 28 Aug 2023 | CNY | 15.03 | 15.16 | 14.1 | 14.11 | 14.11 | -0.19 (-1.33%) | 6,111,327 |
| 25 Aug 2023 | CNY | 14.88 | 14.88 | 14.16 | 14.3 | 14.3 | -0.57 (-3.83%) | 4,428,671 |
| 24 Aug 2023 | CNY | 14.95 | 15.2 | 14.7 | 14.87 | 14.87 | +0.08 (+0.54%) | 4,906,186 |
| 23 Aug 2023 | CNY | 15.33 | 15.33 | 14.76 | 14.79 | 14.79 | -0.45 (-2.95%) | 3,322,950 |
| 22 Aug 2023 | CNY | 15.49 | 15.61 | 14.95 | 15.24 | 15.24 | -0.07 (-0.46%) | 5,034,810 |
| 21 Aug 2023 | CNY | 15.82 | 15.93 | 15.31 | 15.31 | 15.31 | -0.54 (-3.41%) | 3,880,934 |
| 18 Aug 2023 | CNY | 16.27 | 16.27 | 15.81 | 15.85 | 15.85 | -0.42 (-2.58%) | 2,897,457 |
| 17 Aug 2023 | CNY | 16.13 | 16.45 | 15.8 | 16.27 | 16.27 | +0.22 (+1.37%) | 3,270,478 |
| 16 Aug 2023 | CNY | 15.76 | 16.4 | 15.75 | 16.05 | 16.05 | +0.17 (+1.07%) | 4,431,294 |
| 15 Aug 2023 | CNY | 15.89 | 16.05 | 15.56 | 15.88 | 15.88 | 0.0 (0.0%) | 3,737,082 |
| 14 Aug 2023 | CNY | 16.15 | 16.4 | 15.2 | 15.88 | 15.88 | -0.29 (-1.79%) | 9,460,424 |
| 11 Aug 2023 | CNY | 16.75 | 16.88 | 16.16 | 16.17 | 16.17 | -0.63 (-3.75%) | 3,492,285 |
| 10 Aug 2023 | CNY | 16.96 | 16.96 | 16.74 | 16.8 | 16.8 | -0.17 (-1.00%) | 1,983,400 |
| 9 Aug 2023 | CNY | 16.85 | 17.03 | 16.72 | 16.97 | 16.97 | +0.1 (+0.59%) | 2,331,608 |
| 8 Aug 2023 | CNY | 17.12 | 17.14 | 16.82 | 16.87 | 16.87 | -0.12 (-0.71%) | 2,286,333 |
| 7 Aug 2023 | CNY | 17.24 | 17.37 | 16.9 | 16.99 | 16.99 | -0.25 (-1.45%) | 3,838,406 |
| 4 Aug 2023 | CNY | 17.35 | 17.45 | 17.13 | 17.24 | 17.24 | -0.06 (-0.35%) | 2,220,596 |
| 3 Aug 2023 | CNY | 17.2 | 17.39 | 17.1 | 17.3 | 17.3 | +0.03 (+0.17%) | 2,116,706 |
| 2 Aug 2023 | CNY | 17.15 | 17.29 | 17.11 | 17.27 | 17.27 | +0.1 (+0.58%) | 1,497,604 |
| 1 Aug 2023 | CNY | 17.69 | 17.69 | 17.13 | 17.17 | 17.17 | -0.43 (-2.44%) | 2,948,101 |
| 31 Jul 2023 | CNY | 17.57 | 17.89 | 17.3 | 17.6 | 17.6 | +0.04 (+0.23%) | 4,161,879 |
| 28 Jul 2023 | CNY | 16.94 | 17.88 | 16.71 | 17.56 | 17.56 | +0.66 (+3.91%) | 8,267,871 |
| 27 Jul 2023 | CNY | 17.43 | 17.63 | 16.84 | 16.9 | 16.9 | -0.53 (-3.04%) | 5,858,582 |
