| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 15.39 | 15.41 | 14.44 | 14.7 | 14.7 | -0.66 (-4.30%) | 20,961,690 |
| 24 Aug 2023 | CNY | 15.3 | 15.62 | 15.1 | 15.36 | 15.36 | +0.21 (+1.39%) | 10,563,450 |
| 23 Aug 2023 | CNY | 15.58 | 15.59 | 15.15 | 15.15 | 15.15 | -0.44 (-2.82%) | 6,515,800 |
| 22 Aug 2023 | CNY | 15.51 | 15.65 | 15.17 | 15.59 | 15.59 | +0.11 (+0.71%) | 11,195,740 |
| 21 Aug 2023 | CNY | 16.02 | 16.07 | 15.48 | 15.48 | 15.48 | -0.53 (-3.31%) | 9,830,330 |
| 18 Aug 2023 | CNY | 16.41 | 16.51 | 16.01 | 16.01 | 16.01 | -0.37 (-2.26%) | 6,193,280 |
| 17 Aug 2023 | CNY | 16.21 | 16.45 | 15.97 | 16.38 | 16.38 | +0.08 (+0.49%) | 7,123,390 |
| 16 Aug 2023 | CNY | 16.28 | 16.52 | 16.19 | 16.3 | 16.3 | +0.01 (+0.06%) | 6,942,160 |
| 15 Aug 2023 | CNY | 16.66 | 16.74 | 16.14 | 16.29 | 16.29 | -0.36 (-2.16%) | 8,268,390 |
| 14 Aug 2023 | CNY | 16.63 | 16.7 | 16.28 | 16.65 | 16.65 | -0.16 (-0.95%) | 8,695,130 |
| 11 Aug 2023 | CNY | 17.3 | 17.34 | 16.8 | 16.81 | 16.81 | -0.5 (-2.89%) | 10,159,830 |
| 10 Aug 2023 | CNY | 17.36 | 17.49 | 17.25 | 17.31 | 17.31 | -0.1 (-0.57%) | 8,578,200 |
| 9 Aug 2023 | CNY | 17.7 | 17.75 | 17.35 | 17.41 | 17.41 | -0.37 (-2.08%) | 11,735,370 |
| 8 Aug 2023 | CNY | 18.03 | 18.1 | 17.76 | 17.78 | 17.78 | -0.26 (-1.44%) | 10,172,050 |
| 7 Aug 2023 | CNY | 18.5 | 18.52 | 17.97 | 18.04 | 18.04 | -0.52 (-2.80%) | 14,154,300 |
| 4 Aug 2023 | CNY | 19.01 | 19.03 | 18.53 | 18.56 | 18.56 | -0.25 (-1.33%) | 13,580,960 |
| 3 Aug 2023 | CNY | 18.6 | 18.84 | 18.47 | 18.81 | 18.81 | +0.02 (+0.11%) | 12,547,280 |
| 2 Aug 2023 | CNY | 18.57 | 19.24 | 18.57 | 18.79 | 18.79 | +0.24 (+1.29%) | 17,970,940 |
| 1 Aug 2023 | CNY | 18.92 | 18.94 | 18.52 | 18.55 | 18.55 | -0.31 (-1.64%) | 9,511,110 |
| 31 Jul 2023 | CNY | 18.55 | 18.95 | 18.52 | 18.86 | 18.86 | +0.36 (+1.95%) | 10,339,650 |
| 28 Jul 2023 | CNY | 18.27 | 18.55 | 18.16 | 18.5 | 18.5 | +0.28 (+1.54%) | 8,593,360 |
| 27 Jul 2023 | CNY | 18.25 | 18.37 | 18.17 | 18.22 | 18.22 | -0.06 (-0.33%) | 5,979,270 |
| 26 Jul 2023 | CNY | 18.35 | 18.47 | 18.22 | 18.28 | 18.28 | -0.07 (-0.38%) | 6,154,810 |
| 25 Jul 2023 | CNY | 17.96 | 18.37 | 17.96 | 18.35 | 18.35 | +0.53 (+2.97%) | 10,468,910 |
| 24 Jul 2023 | CNY | 17.99 | 18.03 | 17.66 | 17.82 | 17.82 | -0.07 (-0.39%) | 5,625,840 |
| 21 Jul 2023 | CNY | 17.81 | 18.08 | 17.78 | 17.89 | 17.89 | -0.06 (-0.33%) | 6,045,680 |
| 20 Jul 2023 | CNY | 18.15 | 18.23 | 17.94 | 17.95 | 17.95 | -0.18 (-0.99%) | 6,511,310 |
| 19 Jul 2023 | CNY | 18.4 | 18.48 | 17.98 | 18.13 | 18.13 | -0.3 (-1.63%) | 11,282,040 |
| 18 Jul 2023 | CNY | 18.55 | 18.8 | 18.3 | 18.43 | 18.43 | -0.16 (-0.86%) | 9,897,950 |
| 17 Jul 2023 | CNY | 18.77 | 18.99 | 18.5 | 18.59 | 18.59 | -0.12 (-0.64%) | 8,990,980 |
