| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 14.9 | 15.5 | 14.8 | 15.43 | 15.43 | +0.46 (+3.07%) | 3,173,219 |
| 28 Aug 2023 | CNY | 15.21 | 15.65 | 14.83 | 14.97 | 14.97 | +0.5 (+3.46%) | 3,660,919 |
| 25 Aug 2023 | CNY | 14.99 | 14.99 | 14.37 | 14.47 | 14.47 | -0.47 (-3.15%) | 2,581,200 |
| 24 Aug 2023 | CNY | 14.96 | 15.15 | 14.76 | 14.94 | 14.94 | +0.04 (+0.27%) | 1,896,700 |
| 23 Aug 2023 | CNY | 15.3 | 15.44 | 14.8 | 14.9 | 14.9 | -0.43 (-2.80%) | 1,633,100 |
| 22 Aug 2023 | CNY | 15.3 | 15.45 | 15.01 | 15.33 | 15.33 | +0.14 (+0.92%) | 1,959,000 |
| 21 Aug 2023 | CNY | 15.4 | 15.75 | 15.17 | 15.19 | 15.19 | -0.17 (-1.11%) | 1,214,800 |
| 18 Aug 2023 | CNY | 15.82 | 15.85 | 15.35 | 15.36 | 15.36 | -0.4 (-2.54%) | 1,494,008 |
| 17 Aug 2023 | CNY | 15.25 | 15.92 | 15.22 | 15.76 | 15.76 | +0.38 (+2.47%) | 1,888,462 |
| 16 Aug 2023 | CNY | 15.63 | 15.63 | 15.29 | 15.38 | 15.38 | -0.23 (-1.47%) | 1,360,920 |
| 15 Aug 2023 | CNY | 16.02 | 16.02 | 15.51 | 15.61 | 15.61 | -0.36 (-2.25%) | 1,682,519 |
| 14 Aug 2023 | CNY | 15.49 | 16.15 | 15.35 | 15.97 | 15.97 | +0.48 (+3.10%) | 3,922,193 |
| 11 Aug 2023 | CNY | 16.2 | 16.2 | 15.46 | 15.49 | 15.49 | -0.57 (-3.55%) | 1,979,500 |
| 10 Aug 2023 | CNY | 16.01 | 16.15 | 15.88 | 16.06 | 16.06 | +0.05 (+0.31%) | 1,273,600 |
| 9 Aug 2023 | CNY | 16.47 | 16.5 | 15.95 | 16.01 | 16.01 | -0.53 (-3.20%) | 2,017,300 |
| 8 Aug 2023 | CNY | 16.32 | 16.62 | 16.25 | 16.54 | 16.54 | +0.18 (+1.10%) | 1,796,300 |
| 7 Aug 2023 | CNY | 16.36 | 16.49 | 16.02 | 16.36 | 16.36 | +0.19 (+1.18%) | 1,821,100 |
| 4 Aug 2023 | CNY | 15.97 | 16.39 | 15.89 | 16.17 | 16.17 | +0.17 (+1.06%) | 1,727,275 |
| 3 Aug 2023 | CNY | 16.06 | 16.27 | 15.83 | 16 | 16 | -0.12 (-0.74%) | 2,293,200 |
| 2 Aug 2023 | CNY | 16.3 | 16.3 | 16.07 | 16.12 | 16.12 | -0.24 (-1.47%) | 1,179,800 |
| 1 Aug 2023 | CNY | 16.33 | 16.44 | 16.1 | 16.36 | 16.36 | +0.07 (+0.43%) | 1,239,800 |
| 31 Jul 2023 | CNY | 16.31 | 16.5 | 15.96 | 16.29 | 16.29 | -0.08 (-0.49%) | 2,703,192 |
| 28 Jul 2023 | CNY | 16.51 | 16.51 | 15.92 | 16.37 | 16.37 | -0.14 (-0.85%) | 4,392,412 |
| 27 Jul 2023 | CNY | 16.59 | 16.73 | 16.43 | 16.51 | 16.51 | +0.02 (+0.12%) | 1,593,700 |
| 26 Jul 2023 | CNY | 16.95 | 17.09 | 16.38 | 16.49 | 16.49 | -0.45 (-2.66%) | 2,012,600 |
| 25 Jul 2023 | CNY | 16.99 | 17.17 | 16.66 | 16.94 | 16.94 | +0.14 (+0.83%) | 2,809,600 |
| 24 Jul 2023 | CNY | 16.6 | 17.1 | 16.3 | 16.8 | 16.8 | +0.29 (+1.76%) | 2,491,600 |
| 21 Jul 2023 | CNY | 16.54 | 16.91 | 16.31 | 16.51 | 16.51 | -0.01 (-0.06%) | 1,788,900 |
| 20 Jul 2023 | CNY | 17.03 | 17.03 | 16.45 | 16.52 | 16.52 | -0.51 (-2.99%) | 2,251,100 |
| 19 Jul 2023 | CNY | 17.02 | 17.19 | 16.86 | 17.03 | 17.03 | +0.13 (+0.77%) | 2,348,000 |
