| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 15.2 | 15.4 | 15.02 | 15.14 | 15.14 | -0.04 (-0.26%) | 1,771,269 |
| 17 Aug 2023 | CNY | 14.6 | 15.22 | 14.41 | 15.18 | 15.18 | +0.5 (+3.41%) | 1,820,434 |
| 16 Aug 2023 | CNY | 14.72 | 14.83 | 14.53 | 14.68 | 14.68 | -0.08 (-0.54%) | 828,134 |
| 15 Aug 2023 | CNY | 14.63 | 14.79 | 14.45 | 14.76 | 14.76 | +0.15 (+1.03%) | 1,020,800 |
| 14 Aug 2023 | CNY | 14.6 | 14.75 | 14.36 | 14.61 | 14.61 | +0.01 (+0.07%) | 808,473 |
| 11 Aug 2023 | CNY | 14.8 | 14.87 | 14.58 | 14.6 | 14.6 | -0.14 (-0.95%) | 934,934 |
| 10 Aug 2023 | CNY | 14.48 | 14.8 | 14.4 | 14.74 | 14.74 | +0.31 (+2.15%) | 799,100 |
| 9 Aug 2023 | CNY | 14.49 | 14.58 | 14.37 | 14.43 | 14.43 | -0.14 (-0.96%) | 867,200 |
| 8 Aug 2023 | CNY | 14.5 | 14.6 | 14.39 | 14.57 | 14.57 | +0.13 (+0.90%) | 847,534 |
| 7 Aug 2023 | CNY | 14.62 | 14.65 | 14.35 | 14.44 | 14.44 | -0.13 (-0.89%) | 1,070,484 |
| 4 Aug 2023 | CNY | 14.85 | 14.9 | 14.57 | 14.57 | 14.57 | -0.14 (-0.95%) | 844,294 |
| 3 Aug 2023 | CNY | 14.9 | 14.93 | 14.68 | 14.71 | 14.71 | -0.17 (-1.14%) | 915,000 |
| 2 Aug 2023 | CNY | 14.94 | 15.02 | 14.74 | 14.88 | 14.88 | +0.04 (+0.27%) | 1,310,784 |
| 1 Aug 2023 | CNY | 15.1 | 15.17 | 14.77 | 14.84 | 14.84 | -0.24 (-1.59%) | 1,428,832 |
| 31 Jul 2023 | CNY | 15.08 | 15.23 | 14.95 | 15.08 | 15.08 | +0.08 (+0.53%) | 1,067,792 |
| 28 Jul 2023 | CNY | 15.11 | 15.17 | 14.95 | 15 | 15 | -0.11 (-0.73%) | 1,186,936 |
| 27 Jul 2023 | CNY | 15.25 | 15.38 | 15.08 | 15.11 | 15.11 | -0.17 (-1.11%) | 987,668 |
| 26 Jul 2023 | CNY | 15.19 | 15.35 | 15.11 | 15.28 | 15.28 | -0.02 (-0.13%) | 996,769 |
| 25 Jul 2023 | CNY | 15.11 | 15.3 | 15.06 | 15.3 | 15.3 | +0.25 (+1.66%) | 1,004,242 |
| 24 Jul 2023 | CNY | 14.92 | 15.19 | 14.92 | 15.05 | 15.05 | +0.13 (+0.87%) | 927,167 |
| 21 Jul 2023 | CNY | 15.01 | 15.13 | 14.88 | 14.92 | 14.92 | -0.09 (-0.60%) | 967,040 |
| 20 Jul 2023 | CNY | 15.1 | 15.29 | 15 | 15.01 | 15.01 | -0.02 (-0.13%) | 1,439,804 |
| 19 Jul 2023 | CNY | 15.15 | 15.22 | 14.99 | 15.03 | 15.03 | -0.18 (-1.18%) | 1,124,000 |
| 18 Jul 2023 | CNY | 15 | 15.21 | 14.97 | 15.21 | 15.21 | +0.11 (+0.73%) | 1,383,001 |
| 17 Jul 2023 | CNY | 15.08 | 15.14 | 14.87 | 15.1 | 15.1 | +0.1 (+0.67%) | 1,134,601 |
| 14 Jul 2023 | CNY | 15.02 | 15.06 | 14.89 | 15 | 15 | +0.04 (+0.27%) | 891,972 |
| 13 Jul 2023 | CNY | 14.98 | 15.07 | 14.83 | 14.96 | 14.96 | +0.18 (+1.22%) | 1,195,710 |
| 12 Jul 2023 | CNY | 14.9 | 15.07 | 14.73 | 14.78 | 14.78 | -0.12 (-0.81%) | 1,201,000 |
| 11 Jul 2023 | CNY | 14.99 | 14.99 | 14.81 | 14.9 | 14.9 | -0.04 (-0.27%) | 675,100 |
| 10 Jul 2023 | CNY | 15.15 | 15.15 | 14.78 | 14.94 | 14.94 | +0.1 (+0.67%) | 1,135,669 |
