| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 15.45 | 15.58 | 15.23 | 15.57 | 15.57 | +0.12 (+0.78%) | 1,285,500 |
| 16 Aug 2023 | CNY | 15.39 | 15.63 | 15.34 | 15.45 | 15.45 | +0.02 (+0.13%) | 1,632,460 |
| 15 Aug 2023 | CNY | 15.67 | 15.77 | 15.36 | 15.43 | 15.43 | -0.27 (-1.72%) | 1,741,900 |
| 14 Aug 2023 | CNY | 15.6 | 15.71 | 15.47 | 15.7 | 15.7 | -0.04 (-0.25%) | 1,866,519 |
| 11 Aug 2023 | CNY | 16.23 | 16.23 | 15.73 | 15.74 | 15.74 | -0.43 (-2.66%) | 2,350,771 |
| 10 Aug 2023 | CNY | 16.16 | 16.29 | 16.06 | 16.17 | 16.17 | +0.01 (+0.06%) | 1,278,300 |
| 9 Aug 2023 | CNY | 16.31 | 16.31 | 16.11 | 16.16 | 16.16 | -0.12 (-0.74%) | 1,506,200 |
| 8 Aug 2023 | CNY | 16.4 | 16.44 | 16.22 | 16.28 | 16.28 | -0.1 (-0.61%) | 1,450,900 |
| 7 Aug 2023 | CNY | 16.71 | 16.72 | 16.33 | 16.38 | 16.38 | -0.26 (-1.56%) | 2,133,822 |
| 4 Aug 2023 | CNY | 16.66 | 16.78 | 16.58 | 16.64 | 16.64 | 0.0 (0.0%) | 1,847,548 |
| 3 Aug 2023 | CNY | 16.6 | 16.68 | 16.5 | 16.64 | 16.64 | +0.05 (+0.30%) | 1,540,533 |
| 2 Aug 2023 | CNY | 16.6 | 16.7 | 16.47 | 16.59 | 16.59 | -0.07 (-0.42%) | 1,555,100 |
| 1 Aug 2023 | CNY | 16.71 | 16.71 | 16.47 | 16.66 | 16.66 | +0.01 (+0.06%) | 2,401,920 |
| 31 Jul 2023 | CNY | 16.6 | 16.79 | 16.56 | 16.65 | 16.65 | +0.14 (+0.85%) | 2,449,164 |
| 28 Jul 2023 | CNY | 16.36 | 16.57 | 16.29 | 16.51 | 16.51 | +0.15 (+0.92%) | 2,168,433 |
| 27 Jul 2023 | CNY | 16.53 | 16.6 | 16.35 | 16.36 | 16.36 | -0.15 (-0.91%) | 1,921,900 |
| 26 Jul 2023 | CNY | 16.53 | 16.58 | 16.45 | 16.51 | 16.51 | +0.03 (+0.18%) | 1,960,989 |
| 25 Jul 2023 | CNY | 16.15 | 16.55 | 16.09 | 16.48 | 16.48 | +0.44 (+2.74%) | 3,792,833 |
| 24 Jul 2023 | CNY | 16.2 | 16.22 | 15.97 | 16.04 | 16.04 | -0.13 (-0.80%) | 1,891,361 |
| 21 Jul 2023 | CNY | 16.26 | 16.27 | 16.06 | 16.17 | 16.17 | -0.05 (-0.31%) | 1,680,133 |
| 20 Jul 2023 | CNY | 16.2 | 16.49 | 16.17 | 16.22 | 16.22 | +0.06 (+0.37%) | 3,663,300 |
| 19 Jul 2023 | CNY | 16.08 | 16.44 | 16.01 | 16.16 | 16.16 | 0.0 (0.0%) | 1,948,686 |
| 18 Jul 2023 | CNY | 15.81 | 16.29 | 15.71 | 16.16 | 16.16 | +0.31 (+1.96%) | 2,513,838 |
| 17 Jul 2023 | CNY | 15.93 | 16.01 | 15.75 | 15.85 | 15.85 | -0.16 (-1.00%) | 1,733,631 |
| 14 Jul 2023 | CNY | 16.33 | 16.37 | 15.97 | 16.01 | 16.01 | -0.35 (-2.14%) | 3,170,300 |
| 13 Jul 2023 | CNY | 16.23 | 16.42 | 16.18 | 16.36 | 16.36 | +0.22 (+1.36%) | 2,814,900 |
| 12 Jul 2023 | CNY | 16.38 | 16.41 | 16.12 | 16.14 | 16.14 | -0.21 (-1.28%) | 1,990,200 |
| 11 Jul 2023 | CNY | 16.1 | 16.38 | 16.07 | 16.35 | 16.35 | +0.28 (+1.74%) | 2,553,961 |
| 10 Jul 2023 | CNY | 15.99 | 16.29 | 15.96 | 16.07 | 16.07 | +0.08 (+0.50%) | 2,531,000 |
| 7 Jul 2023 | CNY | 16.1 | 16.23 | 15.92 | 15.99 | 15.99 | -0.12 (-0.74%) | 2,137,919 |
