| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 15.88 | 16.47 | 15.67 | 16.45 | 16.45 | +0.45 (+2.81%) | 9,591,193 |
| 16 Aug 2023 | CNY | 16.06 | 16.59 | 15.82 | 16 | 16 | +0.44 (+2.83%) | 10,779,630 |
| 15 Aug 2023 | CNY | 15.44 | 15.85 | 15.4 | 15.56 | 15.56 | +0.05 (+0.32%) | 3,257,936 |
| 14 Aug 2023 | CNY | 15.53 | 15.63 | 15.31 | 15.51 | 15.51 | -0.02 (-0.13%) | 3,020,800 |
| 11 Aug 2023 | CNY | 15.68 | 15.79 | 15.48 | 15.53 | 15.53 | -0.21 (-1.33%) | 1,960,200 |
| 10 Aug 2023 | CNY | 15.58 | 15.8 | 15.48 | 15.74 | 15.74 | +0.13 (+0.83%) | 1,558,276 |
| 9 Aug 2023 | CNY | 15.55 | 15.65 | 15.37 | 15.61 | 15.61 | +0.08 (+0.52%) | 1,745,055 |
| 8 Aug 2023 | CNY | 15.38 | 15.72 | 15.3 | 15.53 | 15.53 | +0.17 (+1.11%) | 1,972,788 |
| 7 Aug 2023 | CNY | 15.49 | 15.65 | 15.28 | 15.36 | 15.36 | -0.13 (-0.84%) | 1,926,284 |
| 4 Aug 2023 | CNY | 15.5 | 15.74 | 15.44 | 15.49 | 15.49 | +0.01 (+0.06%) | 2,681,603 |
| 3 Aug 2023 | CNY | 15.51 | 15.72 | 15.44 | 15.48 | 15.48 | -0.12 (-0.77%) | 2,418,047 |
| 2 Aug 2023 | CNY | 15.9 | 16 | 15.56 | 15.6 | 15.6 | -0.3 (-1.89%) | 2,896,279 |
| 1 Aug 2023 | CNY | 15.73 | 16.28 | 15.45 | 15.9 | 15.9 | +0.07 (+0.44%) | 4,491,101 |
| 31 Jul 2023 | CNY | 15.82 | 16.23 | 15.63 | 15.83 | 15.83 | +0.01 (+0.06%) | 3,237,660 |
| 28 Jul 2023 | CNY | 15.86 | 15.95 | 15.71 | 15.82 | 15.82 | -0.15 (-0.94%) | 2,125,436 |
| 27 Jul 2023 | CNY | 15.91 | 16.23 | 15.8 | 15.97 | 15.97 | +0.07 (+0.44%) | 2,604,900 |
| 26 Jul 2023 | CNY | 15.86 | 16.19 | 15.78 | 15.9 | 15.9 | +0.07 (+0.44%) | 2,892,900 |
| 25 Jul 2023 | CNY | 15.83 | 15.98 | 15.7 | 15.83 | 15.83 | +0.05 (+0.32%) | 1,791,276 |
| 24 Jul 2023 | CNY | 15.9 | 15.93 | 15.65 | 15.78 | 15.78 | -0.08 (-0.50%) | 2,006,440 |
| 21 Jul 2023 | CNY | 15.86 | 15.91 | 15.64 | 15.86 | 15.86 | 0.0 (0.0%) | 2,055,788 |
| 20 Jul 2023 | CNY | 16.23 | 16.23 | 15.8 | 15.86 | 15.86 | -0.29 (-1.80%) | 2,262,600 |
| 19 Jul 2023 | CNY | 16.2 | 16.44 | 16.06 | 16.15 | 16.15 | +0.02 (+0.12%) | 2,621,147 |
| 18 Jul 2023 | CNY | 16.03 | 16.37 | 15.69 | 16.13 | 16.13 | +0.32 (+2.02%) | 4,335,310 |
| 17 Jul 2023 | CNY | 15.92 | 16.02 | 15.55 | 15.81 | 15.81 | -0.22 (-1.37%) | 4,398,947 |
| 14 Jul 2023 | CNY | 15.92 | 16.17 | 15.8 | 16.03 | 16.03 | +0.07 (+0.44%) | 3,346,072 |
| 13 Jul 2023 | CNY | 15.83 | 16.57 | 15.8 | 15.96 | 15.96 | +0.06 (+0.38%) | 6,096,932 |
| 12 Jul 2023 | CNY | 16.14 | 16.17 | 15.85 | 15.9 | 15.9 | -0.26 (-1.61%) | 2,841,100 |
| 11 Jul 2023 | CNY | 16.05 | 16.28 | 15.85 | 16.16 | 16.16 | +0.11 (+0.69%) | 3,620,031 |
| 10 Jul 2023 | CNY | 16.31 | 16.31 | 15.75 | 16.05 | 16.05 | -0.29 (-1.77%) | 4,906,195 |
| 7 Jul 2023 | CNY | 16.44 | 16.63 | 16.21 | 16.34 | 16.34 | -0.12 (-0.73%) | 4,591,007 |
