| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 13.7 | 14.05 | 13.44 | 13.99 | 13.99 | +0.28 (+2.04%) | 1,026,200 |
| 24 Aug 2023 | CNY | 13.59 | 13.83 | 13.43 | 13.71 | 13.71 | +0.07 (+0.51%) | 1,190,700 |
| 23 Aug 2023 | CNY | 14.2 | 14.3 | 13.62 | 13.64 | 13.64 | -0.68 (-4.75%) | 2,531,860 |
| 22 Aug 2023 | CNY | 15.03 | 15.06 | 14.32 | 14.32 | 14.32 | -0.75 (-4.98%) | 2,760,550 |
| 21 Aug 2023 | CNY | 15.2 | 15.46 | 15.05 | 15.07 | 15.07 | -0.28 (-1.82%) | 1,326,980 |
| 18 Aug 2023 | CNY | 15.01 | 15.69 | 15.01 | 15.35 | 15.35 | +0.28 (+1.86%) | 1,805,100 |
| 17 Aug 2023 | CNY | 14.95 | 15.16 | 14.91 | 15.07 | 15.07 | +0.02 (+0.13%) | 928,780 |
| 16 Aug 2023 | CNY | 15.03 | 15.14 | 14.88 | 15.05 | 15.05 | -0.01 (-0.07%) | 726,400 |
| 15 Aug 2023 | CNY | 14.84 | 15.27 | 14.73 | 15.06 | 15.06 | +0.22 (+1.48%) | 1,130,400 |
| 14 Aug 2023 | CNY | 14.79 | 14.85 | 14.59 | 14.84 | 14.84 | +0.02 (+0.13%) | 721,000 |
| 11 Aug 2023 | CNY | 14.77 | 15.05 | 14.71 | 14.82 | 14.82 | +0.05 (+0.34%) | 900,200 |
| 10 Aug 2023 | CNY | 14.7 | 14.85 | 14.56 | 14.77 | 14.77 | +0.07 (+0.48%) | 1,255,710 |
| 9 Aug 2023 | CNY | 14.7 | 14.8 | 14.42 | 14.7 | 14.7 | -0.15 (-1.01%) | 892,900 |
| 8 Aug 2023 | CNY | 14.75 | 14.93 | 14.7 | 14.85 | 14.85 | +0.07 (+0.47%) | 416,700 |
| 7 Aug 2023 | CNY | 14.94 | 14.94 | 14.65 | 14.78 | 14.78 | 0.0 (0.0%) | 590,700 |
| 4 Aug 2023 | CNY | 14.79 | 14.8 | 14.55 | 14.78 | 14.78 | +0.07 (+0.48%) | 554,630 |
| 3 Aug 2023 | CNY | 14.84 | 15.16 | 14.71 | 14.71 | 14.71 | -0.13 (-0.88%) | 1,126,700 |
| 2 Aug 2023 | CNY | 14.74 | 14.9 | 14.65 | 14.84 | 14.84 | 0.0 (0.0%) | 894,300 |
| 1 Aug 2023 | CNY | 14.17 | 14.93 | 14.13 | 14.84 | 14.84 | +0.62 (+4.36%) | 1,888,600 |
| 31 Jul 2023 | CNY | 14 | 14.26 | 13.9 | 14.22 | 14.22 | +0.02 (+0.14%) | 717,350 |
| 28 Jul 2023 | CNY | 14.15 | 14.24 | 14.03 | 14.2 | 14.2 | 0.0 (0.0%) | 709,800 |
| 27 Jul 2023 | CNY | 14.18 | 14.26 | 14.1 | 14.2 | 14.2 | +0.01 (+0.07%) | 648,260 |
| 26 Jul 2023 | CNY | 14.27 | 14.39 | 14.05 | 14.19 | 14.19 | -0.17 (-1.18%) | 928,200 |
| 25 Jul 2023 | CNY | 14.36 | 14.43 | 14.22 | 14.36 | 14.36 | +0.06 (+0.42%) | 572,500 |
| 24 Jul 2023 | CNY | 14.43 | 14.47 | 14.29 | 14.3 | 14.3 | -0.23 (-1.58%) | 506,900 |
| 21 Jul 2023 | CNY | 14.37 | 14.55 | 14.17 | 14.53 | 14.53 | +0.16 (+1.11%) | 1,006,700 |
| 20 Jul 2023 | CNY | 14.52 | 14.57 | 14.32 | 14.37 | 14.37 | -0.2 (-1.37%) | 724,600 |
| 19 Jul 2023 | CNY | 14.18 | 14.73 | 14.12 | 14.57 | 14.57 | +0.36 (+2.53%) | 1,323,000 |
| 18 Jul 2023 | CNY | 14.19 | 14.25 | 14 | 14.21 | 14.21 | +0.04 (+0.28%) | 497,340 |
| 17 Jul 2023 | CNY | 14.1 | 14.24 | 14 | 14.17 | 14.17 | +0.07 (+0.50%) | 632,810 |
