| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 18.04 | 18.28 | 17.12 | 17.65 | 17.65 | -0.36 (-2.00%) | 20,414,640 |
| 24 Aug 2023 | CNY | 18.1 | 18.48 | 17.65 | 18.01 | 18.01 | 0.0 (0.0%) | 21,601,500 |
| 23 Aug 2023 | CNY | 17.14 | 18.37 | 17.05 | 18.01 | 18.01 | +0.91 (+5.32%) | 32,875,080 |
| 22 Aug 2023 | CNY | 16.06 | 17.43 | 15.79 | 17.1 | 17.1 | +1.24 (+7.82%) | 19,557,780 |
| 21 Aug 2023 | CNY | 16.5 | 16.73 | 15.83 | 15.86 | 15.86 | -0.69 (-4.17%) | 8,366,660 |
| 18 Aug 2023 | CNY | 16.56 | 17.05 | 16.5 | 16.55 | 16.55 | -0.01 (-0.06%) | 10,263,080 |
| 17 Aug 2023 | CNY | 15.94 | 16.9 | 15.65 | 16.56 | 16.56 | +0.56 (+3.50%) | 12,946,880 |
| 16 Aug 2023 | CNY | 16.28 | 16.37 | 15.96 | 16 | 16 | -0.3 (-1.84%) | 9,264,200 |
| 15 Aug 2023 | CNY | 16.52 | 17.08 | 16.18 | 16.3 | 16.3 | -0.11 (-0.67%) | 14,675,810 |
| 14 Aug 2023 | CNY | 15.6 | 16.5 | 15.26 | 16.41 | 16.41 | +0.77 (+4.92%) | 12,261,480 |
| 11 Aug 2023 | CNY | 16.28 | 16.28 | 15.56 | 15.64 | 15.64 | -0.61 (-3.75%) | 7,203,950 |
| 10 Aug 2023 | CNY | 16.06 | 16.3 | 15.95 | 16.25 | 16.25 | +0.05 (+0.31%) | 3,142,390 |
| 9 Aug 2023 | CNY | 16.42 | 16.42 | 16.09 | 16.2 | 16.2 | -0.26 (-1.58%) | 3,562,100 |
| 8 Aug 2023 | CNY | 16.6 | 16.83 | 16.33 | 16.46 | 16.46 | -0.2 (-1.20%) | 4,495,550 |
| 7 Aug 2023 | CNY | 16.58 | 16.86 | 16.49 | 16.66 | 16.66 | +0.12 (+0.73%) | 7,068,400 |
| 4 Aug 2023 | CNY | 16.22 | 16.71 | 16.19 | 16.54 | 16.54 | +0.29 (+1.78%) | 6,431,590 |
| 3 Aug 2023 | CNY | 16.14 | 16.31 | 15.96 | 16.25 | 16.25 | +0.2 (+1.25%) | 6,202,300 |
| 2 Aug 2023 | CNY | 16.04 | 16.24 | 15.97 | 16.05 | 16.05 | +0.01 (+0.06%) | 4,456,000 |
| 1 Aug 2023 | CNY | 16.24 | 16.35 | 15.85 | 16.04 | 16.04 | -0.21 (-1.29%) | 6,048,500 |
| 31 Jul 2023 | CNY | 16.42 | 16.82 | 16.19 | 16.25 | 16.25 | -0.36 (-2.17%) | 9,865,760 |
| 28 Jul 2023 | CNY | 16.54 | 16.74 | 16.23 | 16.61 | 16.61 | -0.02 (-0.12%) | 6,260,670 |
| 27 Jul 2023 | CNY | 16.97 | 17.3 | 16.48 | 16.63 | 16.63 | -0.37 (-2.18%) | 13,005,150 |
| 26 Jul 2023 | CNY | 17.5 | 17.5 | 16.85 | 17 | 17 | -0.18 (-1.05%) | 5,842,320 |
| 25 Jul 2023 | CNY | 17.24 | 17.6 | 17.1 | 17.18 | 17.18 | +0.27 (+1.60%) | 8,584,370 |
| 24 Jul 2023 | CNY | 17.2 | 17.35 | 16.86 | 16.91 | 16.91 | -0.22 (-1.28%) | 4,473,910 |
| 21 Jul 2023 | CNY | 17.13 | 17.44 | 17 | 17.13 | 17.13 | -0.13 (-0.75%) | 5,240,360 |
| 20 Jul 2023 | CNY | 17.61 | 17.71 | 17.12 | 17.26 | 17.26 | -0.32 (-1.82%) | 7,960,740 |
| 19 Jul 2023 | CNY | 17.54 | 18.03 | 17.44 | 17.58 | 17.58 | -0.09 (-0.51%) | 7,309,150 |
| 18 Jul 2023 | CNY | 18.08 | 18.25 | 17.4 | 17.67 | 17.67 | -0.17 (-0.95%) | 9,090,110 |
| 17 Jul 2023 | CNY | 17.39 | 17.92 | 17.34 | 17.84 | 17.84 | +0.32 (+1.83%) | 7,574,050 |
