| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 16.67 | 20.42 | 16.66 | 20.42 | 20.42 | +3.4 (+19.98%) | 15,239,460 |
| 24 Aug 2023 | CNY | 17.34 | 17.49 | 16.54 | 17.02 | 17.02 | -0.98 (-5.44%) | 8,124,910 |
| 23 Aug 2023 | CNY | 17.51 | 19.07 | 17.43 | 18 | 18 | -0.03 (-0.17%) | 10,171,730 |
| 22 Aug 2023 | CNY | 18.49 | 19.4 | 17.39 | 18.03 | 18.03 | -1.47 (-7.54%) | 12,003,960 |
| 21 Aug 2023 | CNY | 18 | 19.8 | 17.86 | 19.5 | 19.5 | +1.42 (+7.85%) | 12,549,990 |
| 18 Aug 2023 | CNY | 17.28 | 18.6 | 17.18 | 18.08 | 18.08 | +0.8 (+4.63%) | 7,172,320 |
| 17 Aug 2023 | CNY | 16.85 | 17.33 | 16.53 | 17.28 | 17.28 | +0.4 (+2.37%) | 1,566,280 |
| 16 Aug 2023 | CNY | 16.84 | 17.05 | 16.62 | 16.88 | 16.88 | +0.05 (+0.30%) | 732,110 |
| 15 Aug 2023 | CNY | 16.9 | 17.05 | 16.68 | 16.83 | 16.83 | -0.07 (-0.41%) | 688,930 |
| 14 Aug 2023 | CNY | 16.98 | 16.98 | 16.59 | 16.9 | 16.9 | -0.09 (-0.53%) | 786,470 |
| 11 Aug 2023 | CNY | 17.33 | 17.5 | 16.9 | 16.99 | 16.99 | -0.33 (-1.91%) | 1,195,190 |
| 10 Aug 2023 | CNY | 16.8 | 17.35 | 16.65 | 17.32 | 17.32 | +0.52 (+3.10%) | 1,845,600 |
| 9 Aug 2023 | CNY | 16.82 | 16.85 | 16.63 | 16.8 | 16.8 | +0.02 (+0.12%) | 748,600 |
| 8 Aug 2023 | CNY | 16.75 | 16.89 | 16.45 | 16.78 | 16.78 | +0.19 (+1.15%) | 840,900 |
| 7 Aug 2023 | CNY | 16.7 | 16.79 | 16.44 | 16.59 | 16.59 | -0.07 (-0.42%) | 730,500 |
| 4 Aug 2023 | CNY | 16.79 | 16.94 | 16.6 | 16.66 | 16.66 | -0.12 (-0.72%) | 895,310 |
| 3 Aug 2023 | CNY | 16.92 | 16.92 | 16.67 | 16.78 | 16.78 | -0.11 (-0.65%) | 902,980 |
| 2 Aug 2023 | CNY | 17.03 | 17.14 | 16.84 | 16.89 | 16.89 | -0.13 (-0.76%) | 900,500 |
| 1 Aug 2023 | CNY | 17.28 | 17.28 | 16.92 | 17.02 | 17.02 | -0.26 (-1.50%) | 1,454,600 |
| 31 Jul 2023 | CNY | 17.18 | 17.68 | 17.04 | 17.28 | 17.28 | +0.1 (+0.58%) | 2,002,000 |
| 28 Jul 2023 | CNY | 17.48 | 17.78 | 17.09 | 17.18 | 17.18 | -0.35 (-2.00%) | 2,612,100 |
| 27 Jul 2023 | CNY | 17.8 | 17.8 | 17.33 | 17.53 | 17.53 | -0.38 (-2.12%) | 2,966,010 |
| 26 Jul 2023 | CNY | 17.28 | 17.99 | 17.17 | 17.91 | 17.91 | +0.62 (+3.59%) | 4,354,480 |
| 25 Jul 2023 | CNY | 17.02 | 17.33 | 17.02 | 17.29 | 17.29 | +0.23 (+1.35%) | 1,439,300 |
| 24 Jul 2023 | CNY | 16.95 | 17.27 | 16.87 | 17.06 | 17.06 | +0.1 (+0.59%) | 1,478,500 |
| 21 Jul 2023 | CNY | 17.13 | 17.8 | 16.96 | 16.96 | 16.96 | -0.23 (-1.34%) | 3,053,280 |
| 20 Jul 2023 | CNY | 17.49 | 17.72 | 17.09 | 17.19 | 17.19 | -0.26 (-1.49%) | 3,283,840 |
| 19 Jul 2023 | CNY | 17.2 | 18.44 | 17.12 | 17.45 | 17.45 | +0.25 (+1.45%) | 5,436,600 |
| 18 Jul 2023 | CNY | 17.53 | 17.66 | 16.79 | 17.2 | 17.2 | -0.54 (-3.04%) | 4,841,730 |
| 17 Jul 2023 | CNY | 16.53 | 18.81 | 16.34 | 17.74 | 17.74 | +1.24 (+7.52%) | 7,683,930 |
