| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 14.9 | 14.91 | 14.39 | 14.39 | 14.39 | -0.45 (-3.03%) | 715,550 |
| 24 Aug 2023 | CNY | 14.75 | 15.34 | 14.71 | 14.84 | 14.84 | 0.0 (0.0%) | 290,810 |
| 23 Aug 2023 | CNY | 14.91 | 15.08 | 14.82 | 14.84 | 14.84 | -0.23 (-1.53%) | 345,710 |
| 22 Aug 2023 | CNY | 15.25 | 15.31 | 14.82 | 15.07 | 15.07 | -0.19 (-1.25%) | 712,900 |
| 21 Aug 2023 | CNY | 15.01 | 15.36 | 14.99 | 15.26 | 15.26 | +0.15 (+0.99%) | 733,450 |
| 18 Aug 2023 | CNY | 15.24 | 15.45 | 15 | 15.11 | 15.11 | +0.09 (+0.60%) | 862,200 |
| 17 Aug 2023 | CNY | 14.81 | 15.06 | 14.65 | 15.02 | 15.02 | +0.2 (+1.35%) | 429,100 |
| 16 Aug 2023 | CNY | 14.92 | 15.02 | 14.7 | 14.82 | 14.82 | -0.05 (-0.34%) | 642,100 |
| 15 Aug 2023 | CNY | 15.3 | 15.34 | 14.8 | 14.87 | 14.87 | -0.47 (-3.06%) | 1,082,920 |
| 14 Aug 2023 | CNY | 15.38 | 15.53 | 15.2 | 15.34 | 15.34 | -0.22 (-1.41%) | 723,350 |
| 11 Aug 2023 | CNY | 15.7 | 15.7 | 15.48 | 15.56 | 15.56 | -0.04 (-0.26%) | 662,670 |
| 10 Aug 2023 | CNY | 15.32 | 15.6 | 15.08 | 15.6 | 15.6 | +0.31 (+2.03%) | 835,270 |
| 9 Aug 2023 | CNY | 15.5 | 15.5 | 15.29 | 15.29 | 15.29 | -0.2 (-1.29%) | 572,060 |
| 8 Aug 2023 | CNY | 15.43 | 15.55 | 15.33 | 15.49 | 15.49 | +0.04 (+0.26%) | 627,140 |
| 7 Aug 2023 | CNY | 15.7 | 15.74 | 15.43 | 15.45 | 15.45 | -0.41 (-2.59%) | 1,174,300 |
| 4 Aug 2023 | CNY | 15.94 | 16.11 | 15.78 | 15.86 | 15.86 | -0.09 (-0.56%) | 1,091,140 |
| 3 Aug 2023 | CNY | 16 | 16.03 | 15.83 | 15.95 | 15.95 | -0.04 (-0.25%) | 691,170 |
| 2 Aug 2023 | CNY | 16.05 | 16.22 | 15.93 | 15.99 | 15.99 | +0.02 (+0.13%) | 405,240 |
| 1 Aug 2023 | CNY | 16.07 | 16.18 | 15.9 | 15.97 | 15.97 | -0.16 (-0.99%) | 507,510 |
| 31 Jul 2023 | CNY | 16.09 | 16.17 | 16.01 | 16.13 | 16.13 | +0.08 (+0.50%) | 570,190 |
| 28 Jul 2023 | CNY | 15.93 | 16.07 | 15.77 | 16.05 | 16.05 | +0.1 (+0.63%) | 526,860 |
| 27 Jul 2023 | CNY | 16.26 | 16.26 | 15.92 | 15.95 | 15.95 | -0.29 (-1.79%) | 431,850 |
| 26 Jul 2023 | CNY | 16.09 | 16.28 | 16.07 | 16.24 | 16.24 | +0.04 (+0.25%) | 574,040 |
| 25 Jul 2023 | CNY | 15.9 | 16.21 | 15.9 | 16.2 | 16.2 | +0.27 (+1.69%) | 487,650 |
| 24 Jul 2023 | CNY | 16.18 | 16.18 | 15.87 | 15.93 | 15.93 | -0.12 (-0.75%) | 259,000 |
| 21 Jul 2023 | CNY | 15.97 | 16.18 | 15.88 | 16.05 | 16.05 | +0.09 (+0.56%) | 346,370 |
| 20 Jul 2023 | CNY | 16.26 | 16.29 | 15.96 | 15.96 | 15.96 | -0.2 (-1.24%) | 453,770 |
| 19 Jul 2023 | CNY | 16.08 | 16.3 | 16.05 | 16.16 | 16.16 | 0.0 (0.0%) | 299,940 |
| 18 Jul 2023 | CNY | 16.3 | 16.32 | 16.1 | 16.16 | 16.16 | -0.14 (-0.86%) | 422,700 |
| 17 Jul 2023 | CNY | 16.38 | 16.38 | 16.11 | 16.3 | 16.3 | 0.0 (0.0%) | 302,300 |
