| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | CNY | 19.62 | 19.76 | 19.29 | 19.43 | 19.43 | -0.3 (-1.52%) | 6,820,591 |
| 4 Sep 2023 | CNY | 20.04 | 20.2 | 19.5 | 19.73 | 19.73 | -0.25 (-1.25%) | 8,697,186 |
| 1 Sep 2023 | CNY | 20.37 | 20.59 | 19.91 | 19.98 | 19.98 | -1.01 (-4.81%) | 15,148,873 |
| 31 Aug 2023 | CNY | 20.2 | 21.66 | 20.06 | 20.99 | 20.99 | +0.39 (+1.89%) | 22,393,040 |
| 30 Aug 2023 | CNY | 20.06 | 21.03 | 19.92 | 20.6 | 20.6 | +0.3 (+1.48%) | 15,013,039 |
| 29 Aug 2023 | CNY | 18.88 | 20.3 | 18.86 | 20.3 | 20.3 | +1.28 (+6.73%) | 11,786,637 |
| 28 Aug 2023 | CNY | 20.3 | 20.47 | 19.01 | 19.02 | 19.02 | -0.15 (-0.78%) | 12,260,372 |
| 25 Aug 2023 | CNY | 19.55 | 20.15 | 19.08 | 19.17 | 19.17 | -0.83 (-4.15%) | 13,369,267 |
| 24 Aug 2023 | CNY | 20.64 | 21.63 | 20 | 20 | 20 | -1.75 (-8.05%) | 21,114,334 |
| 23 Aug 2023 | CNY | 21.37 | 22.78 | 21.09 | 21.75 | 21.75 | +0.15 (+0.69%) | 21,794,492 |
| 22 Aug 2023 | CNY | 22.09 | 22.38 | 21.15 | 21.6 | 21.6 | -1.08 (-4.76%) | 20,373,951 |
| 21 Aug 2023 | CNY | 22.03 | 23.32 | 21.57 | 22.68 | 22.68 | +0.4 (+1.80%) | 21,283,665 |
| 18 Aug 2023 | CNY | 23.45 | 23.73 | 22.22 | 22.28 | 22.28 | -1.52 (-6.39%) | 25,409,856 |
| 17 Aug 2023 | CNY | 24.3 | 25.65 | 22.88 | 23.8 | 23.8 | -1.4 (-5.56%) | 32,218,675 |
| 16 Aug 2023 | CNY | 26.6 | 26.8 | 24.38 | 25.2 | 25.2 | -1.9 (-7.01%) | 39,677,747 |
| 15 Aug 2023 | CNY | 21.73 | 27.7 | 21.73 | 27.1 | 27.1 | +4.02 (+17.42%) | 50,763,183 |
| 14 Aug 2023 | CNY | 22.79 | 24.5 | 22.61 | 23.08 | 23.08 | +0.36 (+1.58%) | 32,933,120 |
| 11 Aug 2023 | CNY | 23.38 | 25.25 | 22.59 | 22.72 | 22.72 | -0.66 (-2.82%) | 40,300,850 |
| 10 Aug 2023 | CNY | 22.91 | 24.3 | 21.77 | 23.38 | 23.38 | +0.55 (+2.41%) | 44,504,711 |
| 9 Aug 2023 | CNY | 21.5 | 24.03 | 20.67 | 22.83 | 22.83 | +2.3 (+11.20%) | 50,375,366 |
| 8 Aug 2023 | CNY | 17.14 | 20.53 | 17.02 | 20.53 | 20.53 | +3.42 (+19.99%) | 37,165,988 |
| 7 Aug 2023 | CNY | 17.56 | 17.61 | 17.03 | 17.11 | 17.11 | -0.42 (-2.40%) | 7,937,625 |
| 4 Aug 2023 | CNY | 17.75 | 17.84 | 17.51 | 17.53 | 17.53 | -0.33 (-1.85%) | 8,876,179 |
| 3 Aug 2023 | CNY | 17.81 | 18.14 | 17.66 | 17.86 | 17.86 | -0.03 (-0.17%) | 8,629,502 |
| 2 Aug 2023 | CNY | 18.06 | 18.23 | 17.75 | 17.89 | 17.89 | -0.63 (-3.40%) | 11,410,043 |
| 1 Aug 2023 | CNY | 18.81 | 19.22 | 18.46 | 18.52 | 18.52 | -0.54 (-2.83%) | 17,407,500 |
| 31 Jul 2023 | CNY | 18 | 19.28 | 17.81 | 19.06 | 19.06 | +1.37 (+7.74%) | 20,540,123 |
| 28 Jul 2023 | CNY | 17.84 | 17.86 | 17.4 | 17.69 | 17.69 | -0.26 (-1.45%) | 7,969,096 |
| 27 Jul 2023 | CNY | 18.08 | 18.08 | 17.51 | 17.95 | 17.95 | -0.16 (-0.88%) | 7,677,192 |
| 26 Jul 2023 | CNY | 18 | 18.36 | 17.87 | 18.11 | 18.11 | -0.02 (-0.11%) | 8,721,240 |
