| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 15.49 | 15.57 | 15.24 | 15.29 | 15.29 | -0.15 (-0.97%) | 2,377,760 |
| 17 Aug 2023 | CNY | 14.78 | 15.69 | 14.59 | 15.44 | 15.44 | +0.66 (+4.47%) | 4,424,900 |
| 16 Aug 2023 | CNY | 14.98 | 14.98 | 14.67 | 14.78 | 14.78 | -0.19 (-1.27%) | 1,971,900 |
| 15 Aug 2023 | CNY | 14.9 | 15.4 | 14.82 | 14.97 | 14.97 | +0.02 (+0.13%) | 3,751,940 |
| 14 Aug 2023 | CNY | 14.58 | 14.99 | 14.52 | 14.95 | 14.95 | +0.3 (+2.05%) | 2,112,600 |
| 11 Aug 2023 | CNY | 14.88 | 14.92 | 14.65 | 14.65 | 14.65 | -0.13 (-0.88%) | 1,757,740 |
| 10 Aug 2023 | CNY | 14.76 | 14.91 | 14.71 | 14.78 | 14.78 | -0.07 (-0.47%) | 1,722,420 |
| 9 Aug 2023 | CNY | 14.9 | 15.12 | 14.8 | 14.85 | 14.85 | -0.23 (-1.53%) | 2,882,200 |
| 8 Aug 2023 | CNY | 15.02 | 15.3 | 14.95 | 15.08 | 15.08 | +0.05 (+0.33%) | 2,938,540 |
| 7 Aug 2023 | CNY | 15.13 | 15.24 | 14.89 | 15.03 | 15.03 | -0.06 (-0.40%) | 2,356,040 |
| 4 Aug 2023 | CNY | 15.11 | 15.27 | 14.95 | 15.09 | 15.09 | -0.02 (-0.13%) | 2,515,380 |
| 3 Aug 2023 | CNY | 15.34 | 15.4 | 15.01 | 15.11 | 15.11 | -0.26 (-1.69%) | 2,421,827 |
| 2 Aug 2023 | CNY | 15.29 | 15.58 | 15.05 | 15.37 | 15.37 | +0.16 (+1.05%) | 2,424,500 |
| 1 Aug 2023 | CNY | 15.45 | 15.55 | 15.05 | 15.21 | 15.21 | -0.14 (-0.91%) | 3,631,795 |
| 31 Jul 2023 | CNY | 15.75 | 15.78 | 15.21 | 15.35 | 15.35 | -0.39 (-2.48%) | 4,572,420 |
| 28 Jul 2023 | CNY | 15.72 | 15.8 | 15.5 | 15.74 | 15.74 | -0.03 (-0.19%) | 2,022,780 |
| 27 Jul 2023 | CNY | 16.15 | 16.2 | 15.69 | 15.77 | 15.77 | -0.29 (-1.81%) | 2,727,720 |
| 26 Jul 2023 | CNY | 16.38 | 16.43 | 15.9 | 16.06 | 16.06 | -0.24 (-1.47%) | 3,344,980 |
| 25 Jul 2023 | CNY | 16.66 | 16.66 | 16.23 | 16.3 | 16.3 | -0.1 (-0.61%) | 2,785,320 |
| 24 Jul 2023 | CNY | 16.45 | 16.68 | 16.29 | 16.4 | 16.4 | +0.03 (+0.18%) | 2,706,146 |
| 21 Jul 2023 | CNY | 16.83 | 16.83 | 16.25 | 16.37 | 16.37 | -0.51 (-3.02%) | 4,244,350 |
| 20 Jul 2023 | CNY | 17.1 | 17.35 | 16.77 | 16.88 | 16.88 | -0.01 (-0.06%) | 3,591,391 |
| 19 Jul 2023 | CNY | 17.28 | 17.52 | 16.84 | 16.89 | 16.89 | -0.33 (-1.92%) | 4,207,379 |
| 18 Jul 2023 | CNY | 17.2 | 17.56 | 17.08 | 17.22 | 17.22 | -0.07 (-0.40%) | 3,605,730 |
| 17 Jul 2023 | CNY | 16.96 | 17.47 | 16.9 | 17.29 | 17.29 | +0.19 (+1.11%) | 3,947,100 |
| 14 Jul 2023 | CNY | 17.28 | 17.67 | 17.05 | 17.1 | 17.1 | -0.01 (-0.06%) | 5,451,762 |
| 13 Jul 2023 | CNY | 17.19 | 17.23 | 16.7 | 17.11 | 17.11 | -0.16 (-0.93%) | 7,420,788 |
| 12 Jul 2023 | CNY | 17.7 | 17.71 | 16.99 | 17.27 | 17.27 | -0.54 (-3.03%) | 8,312,667 |
| 11 Jul 2023 | CNY | 17.94 | 17.95 | 17.39 | 17.81 | 17.81 | +0.05 (+0.28%) | 7,419,351 |
| 10 Jul 2023 | CNY | 18.26 | 18.4 | 17.29 | 17.76 | 17.76 | -0.65 (-3.53%) | 12,483,970 |
