| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 13.66 | 14.05 | 13.55 | 13.81 | 13.81 | +0.23 (+1.69%) | 24,957,830 |
| 24 Aug 2023 | CNY | 13.91 | 13.95 | 13.51 | 13.58 | 13.58 | -0.3 (-2.16%) | 19,885,930 |
| 23 Aug 2023 | CNY | 14.3 | 14.34 | 13.88 | 13.88 | 13.88 | -0.52 (-3.61%) | 19,439,500 |
| 22 Aug 2023 | CNY | 14.38 | 14.59 | 14.08 | 14.4 | 14.4 | +0.05 (+0.35%) | 18,287,540 |
| 21 Aug 2023 | CNY | 14.5 | 14.75 | 14.33 | 14.35 | 14.35 | -0.23 (-1.58%) | 18,843,910 |
| 18 Aug 2023 | CNY | 15.16 | 15.35 | 14.58 | 14.58 | 14.58 | -0.56 (-3.70%) | 23,313,670 |
| 17 Aug 2023 | CNY | 15.05 | 15.35 | 14.97 | 15.14 | 15.14 | -0.15 (-0.98%) | 27,559,910 |
| 16 Aug 2023 | CNY | 14.89 | 15.63 | 14.75 | 15.29 | 15.29 | +0.35 (+2.34%) | 27,989,190 |
| 15 Aug 2023 | CNY | 15.02 | 15.18 | 14.74 | 14.94 | 14.94 | -0.07 (-0.47%) | 17,649,300 |
| 14 Aug 2023 | CNY | 14.9 | 15.27 | 14.65 | 15.01 | 15.01 | -0.43 (-2.78%) | 30,722,870 |
| 11 Aug 2023 | CNY | 15.7 | 16.09 | 15.25 | 15.44 | 15.44 | -0.13 (-0.83%) | 37,187,120 |
| 10 Aug 2023 | CNY | 15.56 | 15.77 | 15.39 | 15.57 | 15.57 | +0.02 (+0.13%) | 19,080,310 |
| 9 Aug 2023 | CNY | 15.6 | 15.9 | 15.48 | 15.55 | 15.55 | -0.05 (-0.32%) | 22,897,770 |
| 8 Aug 2023 | CNY | 16.01 | 16.1 | 15.53 | 15.6 | 15.6 | -0.41 (-2.56%) | 31,030,840 |
| 7 Aug 2023 | CNY | 16.33 | 16.37 | 15.88 | 16.01 | 16.01 | -0.62 (-3.73%) | 36,136,810 |
| 4 Aug 2023 | CNY | 17.4 | 17.59 | 16.55 | 16.63 | 16.63 | -0.24 (-1.42%) | 57,676,530 |
| 3 Aug 2023 | CNY | 16.17 | 16.97 | 15.89 | 16.87 | 16.87 | +0.61 (+3.75%) | 57,691,510 |
| 2 Aug 2023 | CNY | 16.15 | 16.68 | 16.12 | 16.26 | 16.26 | +0.14 (+0.87%) | 38,069,800 |
| 1 Aug 2023 | CNY | 16.22 | 16.69 | 16.06 | 16.12 | 16.12 | -0.32 (-1.95%) | 48,992,390 |
| 31 Jul 2023 | CNY | 16.79 | 17.16 | 16.36 | 16.44 | 16.44 | +0.14 (+0.86%) | 74,176,170 |
| 28 Jul 2023 | CNY | 15.99 | 16.54 | 15.74 | 16.3 | 16.3 | +0.29 (+1.81%) | 68,827,250 |
| 27 Jul 2023 | CNY | 15.89 | 16.47 | 15.6 | 16.01 | 16.01 | -0.2 (-1.23%) | 60,661,090 |
| 26 Jul 2023 | CNY | 15.95 | 16.48 | 15.8 | 16.21 | 16.21 | +0.52 (+3.31%) | 90,095,420 |
| 25 Jul 2023 | CNY | 14.75 | 15.69 | 14.75 | 15.69 | 15.69 | +1.43 (+10.03%) | 55,748,040 |
| 24 Jul 2023 | CNY | 14.8 | 14.8 | 14.05 | 14.26 | 14.26 | -0.4 (-2.73%) | 29,394,290 |
| 21 Jul 2023 | CNY | 14.5 | 14.78 | 14.4 | 14.66 | 14.66 | +0.14 (+0.96%) | 27,015,490 |
| 20 Jul 2023 | CNY | 14.37 | 14.87 | 14.35 | 14.52 | 14.52 | +0.17 (+1.18%) | 33,521,680 |
| 19 Jul 2023 | CNY | 13.85 | 14.38 | 13.8 | 14.35 | 14.35 | +0.47 (+3.39%) | 29,262,970 |
| 18 Jul 2023 | CNY | 13.75 | 14.08 | 13.66 | 13.88 | 13.88 | +0.03 (+0.22%) | 13,062,110 |
| 17 Jul 2023 | CNY | 13.77 | 13.86 | 13.59 | 13.85 | 13.85 | 0.0 (0.0%) | 8,666,490 |
