| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 16.21 | 16.96 | 15.93 | 16.77 | 16.77 | +0.85 (+5.34%) | 1,780,217 |
| 28 Aug 2023 | CNY | 15.81 | 16.37 | 15.81 | 15.92 | 15.92 | +0.42 (+2.71%) | 963,096 |
| 25 Aug 2023 | CNY | 15.7 | 15.89 | 15.48 | 15.5 | 15.5 | -0.23 (-1.46%) | 581,170 |
| 24 Aug 2023 | CNY | 15.98 | 16.4 | 15.68 | 15.73 | 15.73 | -0.24 (-1.50%) | 631,760 |
| 23 Aug 2023 | CNY | 16.21 | 16.35 | 15.9 | 15.97 | 15.97 | -0.12 (-0.75%) | 647,385 |
| 22 Aug 2023 | CNY | 16.3 | 16.5 | 15.8 | 16.09 | 16.09 | -0.21 (-1.29%) | 770,335 |
| 21 Aug 2023 | CNY | 16.77 | 16.94 | 16.19 | 16.3 | 16.3 | -0.47 (-2.80%) | 896,050 |
| 18 Aug 2023 | CNY | 16.66 | 17.08 | 16.65 | 16.77 | 16.77 | -0.05 (-0.30%) | 474,380 |
| 17 Aug 2023 | CNY | 16.5 | 16.91 | 16.45 | 16.82 | 16.82 | +0.12 (+0.72%) | 588,920 |
| 16 Aug 2023 | CNY | 16.55 | 16.97 | 16.41 | 16.7 | 16.7 | +0.12 (+0.72%) | 534,560 |
| 15 Aug 2023 | CNY | 16.44 | 17 | 16.33 | 16.58 | 16.58 | +0.16 (+0.97%) | 1,497,725 |
| 14 Aug 2023 | CNY | 16.59 | 16.6 | 16.22 | 16.42 | 16.42 | -0.15 (-0.91%) | 600,449 |
| 11 Aug 2023 | CNY | 16.89 | 17.06 | 16.54 | 16.57 | 16.57 | -0.36 (-2.13%) | 467,150 |
| 10 Aug 2023 | CNY | 16.73 | 17.1 | 16.7 | 16.93 | 16.93 | +0.32 (+1.93%) | 700,735 |
| 9 Aug 2023 | CNY | 16.96 | 17 | 16.49 | 16.61 | 16.61 | -0.26 (-1.54%) | 576,565 |
| 8 Aug 2023 | CNY | 16.85 | 16.91 | 16.6 | 16.87 | 16.87 | +0.05 (+0.30%) | 504,455 |
| 7 Aug 2023 | CNY | 16.99 | 17.06 | 16.78 | 16.82 | 16.82 | -0.12 (-0.71%) | 559,549 |
| 4 Aug 2023 | CNY | 17.23 | 17.24 | 16.88 | 16.94 | 16.94 | -0.29 (-1.68%) | 937,549 |
| 3 Aug 2023 | CNY | 17.25 | 17.25 | 17.06 | 17.23 | 17.23 | +0.01 (+0.06%) | 368,660 |
| 2 Aug 2023 | CNY | 17.26 | 17.38 | 17.16 | 17.22 | 17.22 | -0.04 (-0.23%) | 408,825 |
| 1 Aug 2023 | CNY | 17.24 | 17.29 | 17.08 | 17.26 | 17.26 | +0.11 (+0.64%) | 534,755 |
| 31 Jul 2023 | CNY | 17.22 | 17.32 | 17.08 | 17.15 | 17.15 | +0.06 (+0.35%) | 634,030 |
| 28 Jul 2023 | CNY | 16.95 | 17.26 | 16.87 | 17.09 | 17.09 | +0.13 (+0.77%) | 950,095 |
| 27 Jul 2023 | CNY | 17.07 | 17.24 | 16.74 | 16.96 | 16.96 | -0.23 (-1.34%) | 970,035 |
| 26 Jul 2023 | CNY | 17.28 | 17.28 | 17.02 | 17.19 | 17.19 | +0.02 (+0.12%) | 447,435 |
| 25 Jul 2023 | CNY | 16.93 | 17.19 | 16.93 | 17.17 | 17.17 | +0.28 (+1.66%) | 490,075 |
| 24 Jul 2023 | CNY | 17 | 17.31 | 16.84 | 16.89 | 16.89 | -0.09 (-0.53%) | 608,367 |
| 21 Jul 2023 | CNY | 16.8 | 17.08 | 16.8 | 16.98 | 16.98 | +0.03 (+0.18%) | 682,435 |
| 20 Jul 2023 | CNY | 17.21 | 17.47 | 16.8 | 16.95 | 16.95 | -0.25 (-1.45%) | 867,515 |
| 19 Jul 2023 | CNY | 17.25 | 17.51 | 17.1 | 17.2 | 17.2 | +0.05 (+0.29%) | 1,535,320 |
