| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 15.54 | 15.59 | 15.29 | 15.33 | 15.33 | -0.24 (-1.54%) | 3,654,940 |
| 24 Aug 2023 | CNY | 15.43 | 15.69 | 15.29 | 15.57 | 15.57 | +0.22 (+1.43%) | 3,483,130 |
| 23 Aug 2023 | CNY | 15.52 | 15.57 | 15.32 | 15.35 | 15.35 | -0.18 (-1.16%) | 3,150,680 |
| 22 Aug 2023 | CNY | 15.48 | 15.58 | 15.26 | 15.53 | 15.53 | +0.06 (+0.39%) | 4,128,020 |
| 21 Aug 2023 | CNY | 15.44 | 15.69 | 15.43 | 15.47 | 15.47 | -0.03 (-0.19%) | 3,562,000 |
| 18 Aug 2023 | CNY | 15.64 | 15.76 | 15.5 | 15.5 | 15.5 | -0.13 (-0.83%) | 3,033,720 |
| 17 Aug 2023 | CNY | 15.53 | 15.67 | 15.42 | 15.63 | 15.63 | +0.12 (+0.77%) | 2,988,600 |
| 16 Aug 2023 | CNY | 15.7 | 15.7 | 15.5 | 15.51 | 15.51 | -0.17 (-1.08%) | 2,914,400 |
| 15 Aug 2023 | CNY | 15.7 | 15.92 | 15.59 | 15.68 | 15.68 | -0.09 (-0.57%) | 2,943,600 |
| 14 Aug 2023 | CNY | 15.53 | 15.77 | 15.43 | 15.77 | 15.77 | +0.15 (+0.96%) | 4,598,070 |
| 11 Aug 2023 | CNY | 16.02 | 16.02 | 15.6 | 15.62 | 15.62 | -0.35 (-2.19%) | 4,094,700 |
| 10 Aug 2023 | CNY | 15.96 | 16.05 | 15.75 | 15.97 | 15.97 | +0.1 (+0.63%) | 5,421,730 |
| 9 Aug 2023 | CNY | 16.18 | 16.24 | 15.83 | 15.87 | 15.87 | -0.37 (-2.28%) | 6,611,760 |
| 8 Aug 2023 | CNY | 16.13 | 16.4 | 16.09 | 16.24 | 16.24 | +0.11 (+0.68%) | 3,471,300 |
| 7 Aug 2023 | CNY | 16.11 | 16.26 | 16.01 | 16.13 | 16.13 | -0.05 (-0.31%) | 3,644,400 |
| 4 Aug 2023 | CNY | 16.15 | 16.36 | 16.06 | 16.18 | 16.18 | +0.03 (+0.19%) | 4,414,700 |
| 3 Aug 2023 | CNY | 16.3 | 16.33 | 16.07 | 16.15 | 16.15 | -0.22 (-1.34%) | 4,488,720 |
| 2 Aug 2023 | CNY | 16.4 | 16.42 | 16.22 | 16.37 | 16.37 | +0.02 (+0.12%) | 3,507,320 |
| 1 Aug 2023 | CNY | 16.3 | 16.48 | 16.18 | 16.35 | 16.35 | 0.0 (0.0%) | 4,733,320 |
| 31 Jul 2023 | CNY | 16.18 | 16.5 | 16.18 | 16.35 | 16.35 | +0.1 (+0.62%) | 6,208,000 |
| 28 Jul 2023 | CNY | 16.1 | 16.35 | 15.91 | 16.25 | 16.25 | +0.04 (+0.25%) | 5,719,180 |
| 27 Jul 2023 | CNY | 16.49 | 16.61 | 16.13 | 16.21 | 16.21 | -0.21 (-1.28%) | 8,058,700 |
| 26 Jul 2023 | CNY | 16.8 | 16.82 | 16.37 | 16.42 | 16.42 | -0.42 (-2.49%) | 6,952,930 |
| 25 Jul 2023 | CNY | 16.88 | 17.05 | 16.69 | 16.84 | 16.84 | -0.02 (-0.12%) | 6,110,350 |
| 24 Jul 2023 | CNY | 16.82 | 17.1 | 16.65 | 16.86 | 16.86 | +0.19 (+1.14%) | 6,103,700 |
| 21 Jul 2023 | CNY | 16.74 | 16.82 | 16.57 | 16.67 | 16.67 | -0.18 (-1.07%) | 5,146,690 |
| 20 Jul 2023 | CNY | 17.14 | 17.33 | 16.82 | 16.85 | 16.85 | -0.62 (-3.55%) | 7,829,740 |
| 19 Jul 2023 | CNY | 17.44 | 17.64 | 17.23 | 17.47 | 17.47 | -0.01 (-0.06%) | 8,920,840 |
| 18 Jul 2023 | CNY | 17.07 | 17.63 | 17.02 | 17.48 | 17.48 | +0.45 (+2.64%) | 12,691,490 |
| 17 Jul 2023 | CNY | 16.75 | 17.43 | 16.67 | 17.03 | 17.03 | +0.02 (+0.12%) | 17,194,140 |
