| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 15.03 | 15.19 | 14.82 | 14.88 | 14.88 | -0.16 (-1.06%) | 1,668,242 |
| 17 Aug 2023 | CNY | 14.76 | 15.05 | 14.52 | 15.04 | 15.04 | +0.24 (+1.62%) | 1,918,676 |
| 16 Aug 2023 | CNY | 14.8 | 15.3 | 14.7 | 14.8 | 14.8 | -0.12 (-0.80%) | 2,568,468 |
| 15 Aug 2023 | CNY | 14.5 | 15.07 | 14.47 | 14.92 | 14.92 | +0.35 (+2.40%) | 2,556,161 |
| 14 Aug 2023 | CNY | 14.71 | 14.77 | 14.29 | 14.57 | 14.57 | -0.23 (-1.55%) | 1,476,517 |
| 11 Aug 2023 | CNY | 14.9 | 14.95 | 14.67 | 14.8 | 14.8 | -0.18 (-1.20%) | 1,051,959 |
| 10 Aug 2023 | CNY | 14.87 | 15.01 | 14.87 | 14.98 | 14.98 | +0.03 (+0.20%) | 608,960 |
| 9 Aug 2023 | CNY | 15.14 | 15.18 | 14.86 | 14.95 | 14.95 | -0.12 (-0.80%) | 868,380 |
| 8 Aug 2023 | CNY | 15.27 | 15.33 | 14.95 | 15.07 | 15.07 | -0.2 (-1.31%) | 1,335,471 |
| 7 Aug 2023 | CNY | 15.46 | 15.59 | 15.24 | 15.27 | 15.27 | -0.23 (-1.48%) | 1,085,540 |
| 4 Aug 2023 | CNY | 15.85 | 15.85 | 15.5 | 15.5 | 15.5 | -0.27 (-1.71%) | 1,520,920 |
| 3 Aug 2023 | CNY | 15.78 | 15.97 | 15.53 | 15.77 | 15.77 | +0.03 (+0.19%) | 1,436,548 |
| 2 Aug 2023 | CNY | 15.67 | 15.81 | 15.62 | 15.74 | 15.74 | -0.01 (-0.06%) | 983,000 |
| 1 Aug 2023 | CNY | 16 | 16.01 | 15.6 | 15.75 | 15.75 | -0.17 (-1.07%) | 1,433,520 |
| 31 Jul 2023 | CNY | 15.85 | 16.06 | 15.78 | 15.92 | 15.92 | +0.01 (+0.06%) | 1,373,631 |
| 28 Jul 2023 | CNY | 15.7 | 15.99 | 15.58 | 15.91 | 15.91 | +0.21 (+1.34%) | 1,527,771 |
| 27 Jul 2023 | CNY | 16.08 | 16.1 | 15.64 | 15.7 | 15.7 | -0.35 (-2.18%) | 1,567,928 |
| 26 Jul 2023 | CNY | 16.1 | 16.14 | 15.96 | 16.05 | 16.05 | 0.0 (0.0%) | 1,312,120 |
| 25 Jul 2023 | CNY | 16.05 | 16.12 | 15.85 | 16.05 | 16.05 | -0.03 (-0.19%) | 1,951,560 |
| 24 Jul 2023 | CNY | 15.91 | 16.16 | 15.5 | 16.08 | 16.08 | +0.28 (+1.77%) | 3,027,148 |
| 21 Jul 2023 | CNY | 15.47 | 15.88 | 15.45 | 15.8 | 15.8 | +0.26 (+1.67%) | 1,999,286 |
| 20 Jul 2023 | CNY | 15.58 | 15.98 | 15.44 | 15.54 | 15.54 | -0.07 (-0.45%) | 2,135,346 |
| 19 Jul 2023 | CNY | 15.48 | 15.68 | 15.35 | 15.61 | 15.61 | +0.01 (+0.06%) | 1,349,060 |
| 18 Jul 2023 | CNY | 15.5 | 15.61 | 15.41 | 15.6 | 15.6 | +0.07 (+0.45%) | 1,003,218 |
| 17 Jul 2023 | CNY | 15.65 | 15.75 | 15.4 | 15.53 | 15.53 | -0.23 (-1.46%) | 1,468,776 |
| 14 Jul 2023 | CNY | 15.89 | 16.12 | 15.62 | 15.76 | 15.76 | -0.13 (-0.82%) | 2,522,432 |
| 13 Jul 2023 | CNY | 15.88 | 16.12 | 15.71 | 15.89 | 15.89 | -0.06 (-0.38%) | 2,333,434 |
| 12 Jul 2023 | CNY | 16.4 | 16.47 | 15.87 | 15.95 | 15.95 | -0.44 (-2.68%) | 2,819,180 |
| 11 Jul 2023 | CNY | 16.3 | 16.5 | 15.95 | 16.39 | 16.39 | +0.06 (+0.37%) | 2,769,600 |
| 10 Jul 2023 | CNY | 16.8 | 17 | 16.19 | 16.33 | 16.33 | -0.56 (-3.32%) | 5,653,793 |
