| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 16.54 | 17.85 | 16.48 | 17.66 | 17.66 | +1.07 (+6.45%) | 22,311,087 |
| 28 Aug 2023 | CNY | 18.05 | 18.3 | 16.58 | 16.59 | 16.59 | -0.19 (-1.13%) | 16,017,120 |
| 25 Aug 2023 | CNY | 17.36 | 17.88 | 16.54 | 16.78 | 16.78 | -0.88 (-4.98%) | 20,180,732 |
| 24 Aug 2023 | CNY | 17.84 | 18.39 | 17.61 | 17.66 | 17.66 | -0.19 (-1.06%) | 20,703,818 |
| 23 Aug 2023 | CNY | 17.03 | 18.66 | 17.03 | 17.85 | 17.85 | +0.51 (+2.94%) | 30,260,933 |
| 22 Aug 2023 | CNY | 16.63 | 17.38 | 16.6 | 17.34 | 17.34 | +0.91 (+5.54%) | 16,096,533 |
| 21 Aug 2023 | CNY | 16.5 | 17 | 16.39 | 16.43 | 16.43 | -0.17 (-1.02%) | 13,098,497 |
| 18 Aug 2023 | CNY | 17.25 | 17.56 | 16.6 | 16.6 | 16.6 | -0.66 (-3.82%) | 12,630,211 |
| 17 Aug 2023 | CNY | 17.2 | 17.46 | 16.88 | 17.26 | 17.26 | +0.07 (+0.41%) | 8,576,444 |
| 16 Aug 2023 | CNY | 17.61 | 17.67 | 17.18 | 17.19 | 17.19 | -0.45 (-2.55%) | 8,161,756 |
| 15 Aug 2023 | CNY | 18.06 | 18.08 | 17.46 | 17.64 | 17.64 | -0.38 (-2.11%) | 8,184,392 |
| 14 Aug 2023 | CNY | 17.25 | 18.08 | 17.06 | 18.02 | 18.02 | +0.72 (+4.16%) | 13,586,273 |
| 11 Aug 2023 | CNY | 17.82 | 17.91 | 17.29 | 17.3 | 17.3 | -0.48 (-2.70%) | 9,783,750 |
| 10 Aug 2023 | CNY | 17.91 | 18.2 | 17.73 | 17.78 | 17.78 | -0.33 (-1.82%) | 9,899,993 |
| 9 Aug 2023 | CNY | 18.18 | 18.8 | 18.02 | 18.11 | 18.11 | -0.36 (-1.95%) | 12,923,167 |
| 8 Aug 2023 | CNY | 18.5 | 18.87 | 18.3 | 18.47 | 18.47 | -0.13 (-0.70%) | 14,460,433 |
| 7 Aug 2023 | CNY | 18.25 | 19.15 | 18.19 | 18.6 | 18.6 | +0.6 (+3.33%) | 29,728,957 |
| 4 Aug 2023 | CNY | 17.61 | 18.1 | 17.6 | 18 | 18 | +0.35 (+1.98%) | 13,700,255 |
| 3 Aug 2023 | CNY | 17.66 | 17.87 | 17.57 | 17.65 | 17.65 | -0.09 (-0.51%) | 8,059,829 |
| 2 Aug 2023 | CNY | 17.76 | 17.86 | 17.51 | 17.74 | 17.74 | -0.17 (-0.95%) | 8,211,383 |
| 1 Aug 2023 | CNY | 17.98 | 18.16 | 17.48 | 17.91 | 17.91 | -0.18 (-1.00%) | 13,799,685 |
| 31 Jul 2023 | CNY | 17.71 | 18.1 | 17.48 | 18.09 | 18.09 | +0.43 (+2.43%) | 13,555,632 |
| 28 Jul 2023 | CNY | 17.75 | 17.87 | 17.5 | 17.66 | 17.66 | -0.14 (-0.79%) | 11,665,359 |
| 27 Jul 2023 | CNY | 17.81 | 18.11 | 17.73 | 17.8 | 17.8 | -0.23 (-1.28%) | 9,331,587 |
| 26 Jul 2023 | CNY | 18.59 | 18.78 | 17.97 | 18.03 | 18.03 | -0.38 (-2.06%) | 12,171,270 |
| 25 Jul 2023 | CNY | 18.49 | 18.65 | 18.21 | 18.41 | 18.41 | +0.27 (+1.49%) | 11,445,620 |
| 24 Jul 2023 | CNY | 17.85 | 18.45 | 17.73 | 18.14 | 18.14 | +0.32 (+1.80%) | 9,132,166 |
| 21 Jul 2023 | CNY | 18 | 18.25 | 17.7 | 17.82 | 17.82 | -0.19 (-1.05%) | 12,346,725 |
| 20 Jul 2023 | CNY | 18.51 | 18.58 | 18 | 18.01 | 18.01 | -0.54 (-2.91%) | 11,832,695 |
| 19 Jul 2023 | CNY | 18.56 | 18.89 | 18.45 | 18.55 | 18.55 | -0.11 (-0.59%) | 10,726,224 |
