| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | CNY | 16.41 | 17.33 | 16.2 | 17.25 | 17.25 | +0.59 (+3.54%) | 15,314,658 |
| 22 Aug 2023 | CNY | 15.65 | 16.96 | 15.52 | 16.66 | 16.66 | +1.01 (+6.45%) | 12,974,405 |
| 21 Aug 2023 | CNY | 15.9 | 16.15 | 15.54 | 15.65 | 15.65 | -0.25 (-1.57%) | 4,805,146 |
| 18 Aug 2023 | CNY | 16.13 | 16.76 | 15.83 | 15.9 | 15.9 | -0.09 (-0.56%) | 9,427,805 |
| 17 Aug 2023 | CNY | 14.53 | 16.4 | 14.53 | 15.99 | 15.99 | +1.41 (+9.67%) | 11,251,335 |
| 16 Aug 2023 | CNY | 15 | 15.08 | 14.56 | 14.58 | 14.58 | -0.42 (-2.80%) | 2,730,141 |
| 15 Aug 2023 | CNY | 15.02 | 15.19 | 14.9 | 15 | 15 | -0.09 (-0.60%) | 1,900,603 |
| 14 Aug 2023 | CNY | 14.82 | 15.13 | 14.7 | 15.09 | 15.09 | +0.19 (+1.28%) | 2,537,416 |
| 11 Aug 2023 | CNY | 15.19 | 15.63 | 14.9 | 14.9 | 14.9 | -0.3 (-1.97%) | 4,236,411 |
| 10 Aug 2023 | CNY | 15.43 | 15.79 | 15.19 | 15.2 | 15.2 | -0.4 (-2.56%) | 5,429,578 |
| 9 Aug 2023 | CNY | 15.19 | 16 | 15 | 15.6 | 15.6 | +0.32 (+2.09%) | 6,998,480 |
| 8 Aug 2023 | CNY | 15.12 | 15.45 | 15.12 | 15.28 | 15.28 | +0.07 (+0.46%) | 2,326,634 |
| 7 Aug 2023 | CNY | 15.27 | 15.39 | 15.15 | 15.21 | 15.21 | -0.09 (-0.59%) | 2,147,464 |
| 4 Aug 2023 | CNY | 15.27 | 15.47 | 15.09 | 15.3 | 15.3 | +0.11 (+0.72%) | 2,866,940 |
| 3 Aug 2023 | CNY | 15.6 | 15.6 | 15.13 | 15.19 | 15.19 | -0.52 (-3.31%) | 4,398,240 |
| 2 Aug 2023 | CNY | 15.3 | 15.73 | 15.12 | 15.71 | 15.71 | +0.39 (+2.55%) | 5,675,818 |
| 1 Aug 2023 | CNY | 15.53 | 15.55 | 15.08 | 15.32 | 15.32 | -0.13 (-0.84%) | 2,835,063 |
| 31 Jul 2023 | CNY | 15.2 | 15.52 | 15.14 | 15.45 | 15.45 | +0.19 (+1.25%) | 3,923,080 |
| 28 Jul 2023 | CNY | 15.14 | 15.33 | 14.84 | 15.26 | 15.26 | +0.08 (+0.53%) | 3,277,591 |
| 27 Jul 2023 | CNY | 15.21 | 15.48 | 15.09 | 15.18 | 15.18 | +0.08 (+0.53%) | 3,187,519 |
| 26 Jul 2023 | CNY | 15.45 | 15.48 | 15.01 | 15.1 | 15.1 | -0.42 (-2.71%) | 4,754,023 |
| 25 Jul 2023 | CNY | 15.4 | 15.66 | 15.33 | 15.52 | 15.52 | +0.13 (+0.84%) | 4,573,781 |
| 24 Jul 2023 | CNY | 15.2 | 15.74 | 15.19 | 15.39 | 15.39 | +0.07 (+0.46%) | 5,687,886 |
| 21 Jul 2023 | CNY | 16.76 | 16.96 | 15.23 | 15.32 | 15.32 | -1.68 (-9.88%) | 11,763,960 |
| 20 Jul 2023 | CNY | 16.53 | 17.09 | 16.17 | 17 | 17 | +0.46 (+2.78%) | 13,079,066 |
| 19 Jul 2023 | CNY | 16.3 | 16.6 | 16.14 | 16.54 | 16.54 | +0.06 (+0.36%) | 5,920,533 |
| 18 Jul 2023 | CNY | 16.49 | 16.84 | 16.27 | 16.48 | 16.48 | +0.06 (+0.37%) | 6,829,605 |
| 17 Jul 2023 | CNY | 16.78 | 16.98 | 16.25 | 16.42 | 16.42 | -0.41 (-2.44%) | 9,014,521 |
| 14 Jul 2023 | CNY | 17.48 | 17.86 | 16.75 | 16.83 | 16.83 | -0.82 (-4.65%) | 13,854,363 |
| 13 Jul 2023 | CNY | 18.1 | 18.37 | 17.27 | 17.65 | 17.65 | -1.29 (-6.81%) | 15,579,792 |
