| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 14.91 | 15.05 | 14.66 | 15.04 | 15.04 | +0.13 (+0.87%) | 866,100 |
| 16 Aug 2023 | CNY | 14.8 | 15 | 14.76 | 14.91 | 14.91 | +0.03 (+0.20%) | 646,249 |
| 15 Aug 2023 | CNY | 14.76 | 14.94 | 14.68 | 14.88 | 14.88 | +0.09 (+0.61%) | 494,000 |
| 14 Aug 2023 | CNY | 14.65 | 14.79 | 14.56 | 14.79 | 14.79 | +0.08 (+0.54%) | 652,349 |
| 11 Aug 2023 | CNY | 14.97 | 15.02 | 14.62 | 14.71 | 14.71 | -0.27 (-1.80%) | 757,212 |
| 10 Aug 2023 | CNY | 14.84 | 15 | 14.69 | 14.98 | 14.98 | +0.24 (+1.63%) | 536,700 |
| 9 Aug 2023 | CNY | 14.79 | 14.84 | 14.69 | 14.74 | 14.74 | -0.11 (-0.74%) | 600,100 |
| 8 Aug 2023 | CNY | 14.94 | 14.97 | 14.78 | 14.85 | 14.85 | -0.09 (-0.60%) | 648,000 |
| 7 Aug 2023 | CNY | 15.08 | 15.08 | 14.86 | 14.94 | 14.94 | -0.15 (-0.99%) | 795,849 |
| 4 Aug 2023 | CNY | 15.26 | 15.35 | 15.09 | 15.09 | 15.09 | -0.17 (-1.11%) | 719,700 |
| 3 Aug 2023 | CNY | 15.45 | 15.45 | 15.15 | 15.26 | 15.26 | -0.19 (-1.23%) | 874,500 |
| 2 Aug 2023 | CNY | 15.38 | 15.52 | 15.3 | 15.45 | 15.45 | +0.01 (+0.06%) | 682,600 |
| 1 Aug 2023 | CNY | 15.5 | 15.66 | 15.38 | 15.44 | 15.44 | +0.03 (+0.19%) | 1,004,837 |
| 31 Jul 2023 | CNY | 15.37 | 15.57 | 15.35 | 15.41 | 15.41 | +0.08 (+0.52%) | 900,200 |
| 28 Jul 2023 | CNY | 15.18 | 15.38 | 15.07 | 15.33 | 15.33 | +0.07 (+0.46%) | 694,721 |
| 27 Jul 2023 | CNY | 15.25 | 15.37 | 15.18 | 15.26 | 15.26 | -0.02 (-0.13%) | 592,500 |
| 26 Jul 2023 | CNY | 15.25 | 15.33 | 15.15 | 15.28 | 15.28 | +0.04 (+0.26%) | 620,700 |
| 25 Jul 2023 | CNY | 15.2 | 15.3 | 15.11 | 15.24 | 15.24 | +0.1 (+0.66%) | 690,700 |
| 24 Jul 2023 | CNY | 15.06 | 15.18 | 14.98 | 15.14 | 15.14 | +0.12 (+0.80%) | 470,612 |
| 21 Jul 2023 | CNY | 15.08 | 15.15 | 14.95 | 15.02 | 15.02 | -0.03 (-0.20%) | 485,500 |
| 20 Jul 2023 | CNY | 15.15 | 15.16 | 15.02 | 15.05 | 15.05 | -0.04 (-0.27%) | 400,300 |
| 19 Jul 2023 | CNY | 15.15 | 15.18 | 15.03 | 15.09 | 15.09 | -0.03 (-0.20%) | 335,700 |
| 18 Jul 2023 | CNY | 14.89 | 15.13 | 14.75 | 15.12 | 15.12 | +0.27 (+1.82%) | 785,053 |
| 17 Jul 2023 | CNY | 14.93 | 14.93 | 14.66 | 14.85 | 14.85 | -0.05 (-0.34%) | 512,400 |
| 14 Jul 2023 | CNY | 14.85 | 14.95 | 14.81 | 14.9 | 14.9 | +0.05 (+0.34%) | 404,900 |
| 13 Jul 2023 | CNY | 14.89 | 14.97 | 14.79 | 14.85 | 14.85 | -0.44 (-2.88%) | 599,400 |
| 12 Jul 2023 | CNY | 15.6 | 15.6 | 15.24 | 15.29 | 15.29 | -0.24 (-1.55%) | 779,700 |
| 11 Jul 2023 | CNY | 15.48 | 15.57 | 15.39 | 15.53 | 15.53 | +0.14 (+0.91%) | 564,860 |
| 10 Jul 2023 | CNY | 15.55 | 15.55 | 15.3 | 15.39 | 15.39 | +0.04 (+0.26%) | 508,100 |
| 7 Jul 2023 | CNY | 15.49 | 15.51 | 15.34 | 15.35 | 15.35 | -0.03 (-0.20%) | 479,700 |
