| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2023 | CNY | 14.88 | 14.88 | 14.69 | 14.78 | 14.78 | +0.02 (+0.14%) | 591,567 |
| 7 Sep 2023 | CNY | 15 | 15.06 | 14.75 | 14.76 | 14.76 | -0.23 (-1.53%) | 653,020 |
| 6 Sep 2023 | CNY | 14.88 | 15.04 | 14.82 | 14.99 | 14.99 | +0.07 (+0.47%) | 740,220 |
| 5 Sep 2023 | CNY | 15.07 | 15.07 | 14.83 | 14.92 | 14.92 | -0.09 (-0.60%) | 672,420 |
| 4 Sep 2023 | CNY | 14.9 | 15.03 | 14.82 | 15.01 | 15.01 | +0.14 (+0.94%) | 1,116,460 |
| 1 Sep 2023 | CNY | 14.83 | 14.91 | 14.72 | 14.87 | 14.87 | +0.05 (+0.34%) | 728,723 |
| 31 Aug 2023 | CNY | 14.9 | 14.97 | 14.74 | 14.82 | 14.82 | -0.12 (-0.80%) | 945,320 |
| 30 Aug 2023 | CNY | 14.88 | 15 | 14.76 | 14.94 | 14.94 | +0.13 (+0.88%) | 1,146,700 |
| 29 Aug 2023 | CNY | 14.31 | 14.81 | 14.25 | 14.81 | 14.81 | +0.5 (+3.49%) | 1,265,940 |
| 28 Aug 2023 | CNY | 14.64 | 14.64 | 14.17 | 14.31 | 14.31 | +0.35 (+2.51%) | 1,878,260 |
| 25 Aug 2023 | CNY | 14.15 | 14.37 | 13.9 | 13.96 | 13.96 | -0.27 (-1.90%) | 1,063,362 |
| 24 Aug 2023 | CNY | 14.22 | 14.33 | 14.08 | 14.23 | 14.23 | +0.01 (+0.07%) | 568,952 |
| 23 Aug 2023 | CNY | 14.36 | 14.43 | 14.2 | 14.22 | 14.22 | -0.14 (-0.97%) | 689,480 |
| 22 Aug 2023 | CNY | 14.65 | 14.68 | 14.11 | 14.36 | 14.36 | -0.22 (-1.51%) | 989,620 |
| 21 Aug 2023 | CNY | 14.59 | 14.89 | 14.58 | 14.58 | 14.58 | -0.04 (-0.27%) | 1,208,460 |
| 18 Aug 2023 | CNY | 14.74 | 14.88 | 14.61 | 14.62 | 14.62 | -0.12 (-0.81%) | 1,092,300 |
| 17 Aug 2023 | CNY | 14.4 | 14.75 | 14.32 | 14.74 | 14.74 | +0.3 (+2.08%) | 955,820 |
| 16 Aug 2023 | CNY | 14.48 | 14.6 | 14.43 | 14.44 | 14.44 | -0.09 (-0.62%) | 574,220 |
| 15 Aug 2023 | CNY | 14.43 | 14.68 | 14.43 | 14.53 | 14.53 | -0.04 (-0.27%) | 700,300 |
| 14 Aug 2023 | CNY | 14.48 | 14.59 | 14.26 | 14.57 | 14.57 | -0.01 (-0.07%) | 1,019,280 |
| 11 Aug 2023 | CNY | 14.79 | 14.85 | 14.54 | 14.58 | 14.58 | -0.2 (-1.35%) | 586,300 |
| 10 Aug 2023 | CNY | 14.81 | 14.82 | 14.69 | 14.78 | 14.78 | +0.01 (+0.07%) | 577,780 |
| 9 Aug 2023 | CNY | 14.72 | 14.98 | 14.68 | 14.77 | 14.77 | -0.01 (-0.07%) | 1,589,620 |
| 8 Aug 2023 | CNY | 14.66 | 14.8 | 14.55 | 14.78 | 14.78 | +0.08 (+0.54%) | 1,368,780 |
| 7 Aug 2023 | CNY | 15.11 | 15.21 | 14.68 | 14.7 | 14.7 | -0.36 (-2.39%) | 1,224,000 |
| 4 Aug 2023 | CNY | 15.22 | 15.33 | 15.03 | 15.06 | 15.06 | -0.12 (-0.79%) | 727,910 |
| 3 Aug 2023 | CNY | 15.17 | 15.25 | 15.11 | 15.18 | 15.18 | -0.04 (-0.26%) | 494,300 |
| 2 Aug 2023 | CNY | 15.3 | 15.3 | 15.15 | 15.22 | 15.22 | -0.02 (-0.13%) | 490,460 |
| 1 Aug 2023 | CNY | 15.35 | 15.4 | 15.22 | 15.24 | 15.24 | -0.11 (-0.72%) | 598,860 |
| 31 Jul 2023 | CNY | 15.55 | 15.55 | 15.25 | 15.35 | 15.35 | +0.05 (+0.33%) | 866,500 |
