| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2023 | CNY | 14.75 | 14.75 | 14.42 | 14.48 | 14.48 | -0.25 (-1.70%) | 838,200 |
| 30 Aug 2023 | CNY | 14.59 | 14.79 | 14.45 | 14.73 | 14.73 | +0.13 (+0.89%) | 1,015,100 |
| 29 Aug 2023 | CNY | 14.2 | 14.6 | 14.08 | 14.6 | 14.6 | +0.53 (+3.77%) | 929,440 |
| 28 Aug 2023 | CNY | 14.39 | 14.39 | 13.99 | 14.07 | 14.07 | +0.3 (+2.18%) | 1,204,320 |
| 25 Aug 2023 | CNY | 14.02 | 14.16 | 13.76 | 13.77 | 13.77 | -0.25 (-1.78%) | 678,900 |
| 24 Aug 2023 | CNY | 14.17 | 14.28 | 13.99 | 14.02 | 14.02 | -0.15 (-1.06%) | 841,100 |
| 23 Aug 2023 | CNY | 14.43 | 14.43 | 14.17 | 14.17 | 14.17 | -0.26 (-1.80%) | 771,399 |
| 22 Aug 2023 | CNY | 14.73 | 14.73 | 14.25 | 14.43 | 14.43 | -0.19 (-1.30%) | 1,303,203 |
| 21 Aug 2023 | CNY | 14.81 | 14.89 | 14.62 | 14.62 | 14.62 | -0.11 (-0.75%) | 1,237,680 |
| 18 Aug 2023 | CNY | 14.77 | 14.98 | 14.61 | 14.73 | 14.73 | -0.04 (-0.27%) | 734,900 |
| 17 Aug 2023 | CNY | 14.65 | 14.78 | 14.46 | 14.77 | 14.77 | +0.12 (+0.82%) | 702,840 |
| 16 Aug 2023 | CNY | 14.67 | 14.8 | 14.6 | 14.65 | 14.65 | -0.08 (-0.54%) | 391,600 |
| 15 Aug 2023 | CNY | 14.75 | 14.79 | 14.6 | 14.73 | 14.73 | +0.02 (+0.14%) | 451,100 |
| 14 Aug 2023 | CNY | 14.79 | 14.79 | 14.48 | 14.71 | 14.71 | -0.11 (-0.74%) | 839,820 |
| 11 Aug 2023 | CNY | 15.08 | 15.09 | 14.78 | 14.82 | 14.82 | -0.23 (-1.53%) | 709,200 |
| 10 Aug 2023 | CNY | 14.9 | 15.08 | 14.88 | 15.05 | 15.05 | +0.1 (+0.67%) | 703,814 |
| 9 Aug 2023 | CNY | 14.95 | 14.98 | 14.82 | 14.95 | 14.95 | +0.04 (+0.27%) | 804,700 |
| 8 Aug 2023 | CNY | 14.9 | 14.99 | 14.79 | 14.91 | 14.91 | +0.01 (+0.07%) | 813,788 |
| 7 Aug 2023 | CNY | 15.18 | 15.21 | 14.84 | 14.9 | 14.9 | -0.25 (-1.65%) | 1,179,958 |
| 4 Aug 2023 | CNY | 15.37 | 15.48 | 15.14 | 15.15 | 15.15 | -0.11 (-0.72%) | 931,900 |
| 3 Aug 2023 | CNY | 15.33 | 15.47 | 15.18 | 15.26 | 15.26 | -0.06 (-0.39%) | 803,100 |
| 2 Aug 2023 | CNY | 15.4 | 15.4 | 15.28 | 15.32 | 15.32 | -0.08 (-0.52%) | 526,980 |
| 1 Aug 2023 | CNY | 15.44 | 15.44 | 15.28 | 15.4 | 15.4 | +0.02 (+0.13%) | 670,931 |
| 31 Jul 2023 | CNY | 15.33 | 15.76 | 15.25 | 15.38 | 15.38 | +0.11 (+0.72%) | 988,120 |
| 28 Jul 2023 | CNY | 15.2 | 15.31 | 15.08 | 15.27 | 15.27 | +0.06 (+0.39%) | 651,800 |
| 27 Jul 2023 | CNY | 15.3 | 15.39 | 15.18 | 15.21 | 15.21 | -0.1 (-0.65%) | 490,300 |
| 26 Jul 2023 | CNY | 15.36 | 15.36 | 15.17 | 15.31 | 15.31 | +0.05 (+0.33%) | 534,500 |
| 25 Jul 2023 | CNY | 15.15 | 15.35 | 15.13 | 15.26 | 15.26 | +0.2 (+1.33%) | 552,832 |
| 24 Jul 2023 | CNY | 15.15 | 15.18 | 14.99 | 15.06 | 15.06 | -0.08 (-0.53%) | 553,660 |
| 21 Jul 2023 | CNY | 15.13 | 15.32 | 15.1 | 15.14 | 15.14 | -0.06 (-0.39%) | 495,624 |
