| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | CNY | 15.11 | 15.24 | 14.97 | 15.19 | 15.19 | +0.02 (+0.13%) | 12,855,302 |
| 4 Sep 2023 | CNY | 14.63 | 15.4 | 14.53 | 15.17 | 15.17 | +0.55 (+3.76%) | 18,371,988 |
| 1 Sep 2023 | CNY | 14.53 | 14.7 | 14.41 | 14.62 | 14.62 | +0.14 (+0.97%) | 9,290,647 |
| 31 Aug 2023 | CNY | 14.53 | 14.62 | 14.4 | 14.48 | 14.48 | -0.16 (-1.09%) | 14,523,939 |
| 30 Aug 2023 | CNY | 14.67 | 14.86 | 14.52 | 14.64 | 14.64 | -0.01 (-0.07%) | 11,596,260 |
| 29 Aug 2023 | CNY | 14.12 | 14.66 | 14.04 | 14.65 | 14.65 | +0.52 (+3.68%) | 15,251,794 |
| 28 Aug 2023 | CNY | 14.7 | 14.73 | 14.04 | 14.13 | 14.13 | +0.17 (+1.22%) | 16,151,373 |
| 25 Aug 2023 | CNY | 13.99 | 14.31 | 13.87 | 13.96 | 13.96 | -0.23 (-1.62%) | 13,115,631 |
| 24 Aug 2023 | CNY | 14.32 | 14.49 | 14.17 | 14.19 | 14.19 | -0.13 (-0.91%) | 15,039,275 |
| 23 Aug 2023 | CNY | 14.92 | 14.92 | 14.29 | 14.32 | 14.32 | -0.64 (-4.28%) | 16,751,002 |
| 22 Aug 2023 | CNY | 15.46 | 15.61 | 14.36 | 14.96 | 14.96 | -0.44 (-2.86%) | 30,560,210 |
| 21 Aug 2023 | CNY | 15.81 | 16.04 | 15.36 | 15.4 | 15.4 | -0.48 (-3.02%) | 12,629,505 |
| 18 Aug 2023 | CNY | 16.58 | 16.73 | 15.85 | 15.88 | 15.88 | -0.69 (-4.16%) | 15,393,803 |
| 17 Aug 2023 | CNY | 16.65 | 16.72 | 16.28 | 16.57 | 16.57 | -0.06 (-0.36%) | 8,635,056 |
| 16 Aug 2023 | CNY | 16.78 | 16.91 | 16.63 | 16.63 | 16.63 | -0.23 (-1.36%) | 7,385,237 |
| 15 Aug 2023 | CNY | 17.06 | 17.17 | 16.67 | 16.86 | 16.86 | -0.25 (-1.46%) | 8,455,370 |
| 14 Aug 2023 | CNY | 17.11 | 17.2 | 16.8 | 17.11 | 17.11 | -0.19 (-1.10%) | 10,703,849 |
| 11 Aug 2023 | CNY | 17.63 | 17.73 | 17.27 | 17.3 | 17.3 | -0.41 (-2.32%) | 10,409,424 |
| 10 Aug 2023 | CNY | 17.8 | 17.96 | 17.67 | 17.71 | 17.71 | -0.08 (-0.45%) | 6,935,890 |
| 9 Aug 2023 | CNY | 18.04 | 18.04 | 17.77 | 17.79 | 17.79 | -0.25 (-1.39%) | 7,416,213 |
| 8 Aug 2023 | CNY | 18.02 | 18.13 | 17.72 | 18.04 | 18.04 | +0.08 (+0.45%) | 8,786,265 |
| 7 Aug 2023 | CNY | 18.2 | 18.22 | 17.91 | 17.96 | 17.96 | -0.26 (-1.43%) | 10,082,352 |
| 4 Aug 2023 | CNY | 18.3 | 18.58 | 18.16 | 18.22 | 18.22 | -0.09 (-0.49%) | 11,657,100 |
| 3 Aug 2023 | CNY | 18.3 | 18.54 | 18.15 | 18.31 | 18.31 | -0.14 (-0.76%) | 12,866,129 |
| 2 Aug 2023 | CNY | 19.19 | 19.35 | 18.42 | 18.45 | 18.45 | -0.29 (-1.55%) | 32,306,005 |
| 1 Aug 2023 | CNY | 18.22 | 18.78 | 18.03 | 18.74 | 18.74 | +0.54 (+2.97%) | 29,130,669 |
| 31 Jul 2023 | CNY | 17.96 | 18.65 | 17.85 | 18.2 | 18.2 | +0.24 (+1.34%) | 19,455,323 |
| 28 Jul 2023 | CNY | 17.7 | 18.08 | 17.51 | 17.96 | 17.96 | +0.27 (+1.53%) | 11,567,550 |
| 27 Jul 2023 | CNY | 17.99 | 18.1 | 17.67 | 17.69 | 17.69 | -0.29 (-1.61%) | 8,565,900 |
| 26 Jul 2023 | CNY | 18 | 18.22 | 17.9 | 17.98 | 17.98 | -0.06 (-0.33%) | 8,405,200 |
