| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 14.22 | 14.36 | 14.1 | 14.16 | 14.16 | -0.09 (-0.63%) | 2,895,380 |
| 24 Aug 2023 | CNY | 14.21 | 14.37 | 14.06 | 14.25 | 14.25 | +0.07 (+0.49%) | 2,466,580 |
| 23 Aug 2023 | CNY | 14.3 | 14.36 | 14.17 | 14.18 | 14.18 | -0.14 (-0.98%) | 2,484,020 |
| 22 Aug 2023 | CNY | 14.56 | 14.63 | 14.12 | 14.32 | 14.32 | -0.23 (-1.58%) | 5,928,380 |
| 21 Aug 2023 | CNY | 14.73 | 14.76 | 14.54 | 14.55 | 14.55 | -0.12 (-0.82%) | 3,090,980 |
| 18 Aug 2023 | CNY | 14.94 | 14.97 | 14.65 | 14.67 | 14.67 | -0.28 (-1.87%) | 4,420,120 |
| 17 Aug 2023 | CNY | 15.03 | 15.1 | 14.85 | 14.95 | 14.95 | -0.15 (-0.99%) | 4,985,360 |
| 16 Aug 2023 | CNY | 14.8 | 15.4 | 14.77 | 15.1 | 15.1 | +0.21 (+1.41%) | 7,275,190 |
| 15 Aug 2023 | CNY | 14.82 | 14.93 | 14.65 | 14.89 | 14.89 | +0.02 (+0.13%) | 3,463,780 |
| 14 Aug 2023 | CNY | 14.99 | 15.07 | 14.6 | 14.87 | 14.87 | -0.13 (-0.87%) | 5,620,450 |
| 11 Aug 2023 | CNY | 15.23 | 15.28 | 14.99 | 15 | 15 | -0.18 (-1.19%) | 4,278,000 |
| 10 Aug 2023 | CNY | 15.15 | 15.23 | 15.08 | 15.18 | 15.18 | +0.02 (+0.13%) | 2,848,680 |
| 9 Aug 2023 | CNY | 14.91 | 15.27 | 14.85 | 15.16 | 15.16 | +0.3 (+2.02%) | 7,016,680 |
| 8 Aug 2023 | CNY | 14.96 | 14.97 | 14.79 | 14.86 | 14.86 | -0.05 (-0.34%) | 3,726,710 |
| 7 Aug 2023 | CNY | 15.25 | 15.25 | 14.87 | 14.91 | 14.91 | -0.35 (-2.29%) | 5,941,050 |
| 4 Aug 2023 | CNY | 15.35 | 15.46 | 15.24 | 15.26 | 15.26 | -0.07 (-0.46%) | 3,380,950 |
| 3 Aug 2023 | CNY | 15.16 | 15.37 | 15.09 | 15.33 | 15.33 | +0.22 (+1.46%) | 5,166,740 |
| 2 Aug 2023 | CNY | 15.16 | 15.22 | 15.05 | 15.11 | 15.11 | -0.05 (-0.33%) | 3,860,040 |
| 1 Aug 2023 | CNY | 15.26 | 15.36 | 15.13 | 15.16 | 15.16 | -0.05 (-0.33%) | 3,358,110 |
| 31 Jul 2023 | CNY | 15.43 | 15.53 | 15.21 | 15.21 | 15.21 | -0.17 (-1.11%) | 5,362,210 |
| 28 Jul 2023 | CNY | 15.18 | 15.41 | 15.13 | 15.38 | 15.38 | +0.11 (+0.72%) | 2,790,300 |
| 27 Jul 2023 | CNY | 15.34 | 15.4 | 15.2 | 15.27 | 15.27 | -0.11 (-0.72%) | 2,533,150 |
| 26 Jul 2023 | CNY | 15.2 | 15.4 | 15.2 | 15.38 | 15.38 | +0.12 (+0.79%) | 4,197,380 |
| 25 Jul 2023 | CNY | 15.1 | 15.3 | 15.1 | 15.26 | 15.26 | +0.16 (+1.06%) | 4,323,100 |
| 24 Jul 2023 | CNY | 15.04 | 15.18 | 15.02 | 15.1 | 15.1 | +0.06 (+0.40%) | 2,457,060 |
| 21 Jul 2023 | CNY | 14.8 | 15.12 | 14.78 | 15.04 | 15.04 | +0.22 (+1.48%) | 4,059,040 |
| 20 Jul 2023 | CNY | 14.82 | 14.95 | 14.78 | 14.82 | 14.82 | -0.03 (-0.20%) | 2,479,300 |
| 19 Jul 2023 | CNY | 14.9 | 14.95 | 14.75 | 14.85 | 14.85 | -0.08 (-0.54%) | 2,531,460 |
| 18 Jul 2023 | CNY | 14.76 | 14.94 | 14.7 | 14.93 | 14.93 | +0.19 (+1.29%) | 3,888,070 |
| 17 Jul 2023 | CNY | 14.94 | 14.94 | 14.6 | 14.74 | 14.74 | -0.44 (-2.90%) | 6,774,500 |
