| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 13.78 | 13.9 | 13.55 | 13.86 | 13.86 | +0.07 (+0.51%) | 6,635,947 |
| 16 Aug 2023 | CNY | 13.76 | 13.86 | 13.67 | 13.79 | 13.79 | 0.0 (0.0%) | 4,889,796 |
| 15 Aug 2023 | CNY | 13.96 | 14.03 | 13.67 | 13.79 | 13.79 | -0.19 (-1.36%) | 7,546,456 |
| 14 Aug 2023 | CNY | 14 | 14.06 | 13.88 | 13.98 | 13.98 | -0.09 (-0.64%) | 8,565,044 |
| 11 Aug 2023 | CNY | 14.46 | 14.49 | 14.03 | 14.07 | 14.07 | -0.31 (-2.16%) | 9,312,441 |
| 10 Aug 2023 | CNY | 14.4 | 14.55 | 14.36 | 14.38 | 14.38 | +0.06 (+0.42%) | 4,605,300 |
| 9 Aug 2023 | CNY | 14.33 | 14.42 | 14.28 | 14.32 | 14.32 | -0.07 (-0.49%) | 4,614,300 |
| 8 Aug 2023 | CNY | 14.54 | 14.54 | 14.26 | 14.39 | 14.39 | -0.14 (-0.96%) | 6,749,742 |
| 7 Aug 2023 | CNY | 14.57 | 14.58 | 14.43 | 14.53 | 14.53 | +0.05 (+0.35%) | 5,845,285 |
| 4 Aug 2023 | CNY | 14.5 | 14.61 | 14.43 | 14.48 | 14.48 | +0.06 (+0.42%) | 8,314,035 |
| 3 Aug 2023 | CNY | 14.39 | 14.51 | 14.33 | 14.42 | 14.42 | +0.03 (+0.21%) | 6,850,440 |
| 2 Aug 2023 | CNY | 14.52 | 14.53 | 14.37 | 14.39 | 14.39 | -0.15 (-1.03%) | 5,948,689 |
| 1 Aug 2023 | CNY | 14.5 | 14.57 | 14.45 | 14.54 | 14.54 | -0.04 (-0.27%) | 6,302,300 |
| 31 Jul 2023 | CNY | 14.38 | 14.7 | 14.35 | 14.58 | 14.58 | +0.25 (+1.74%) | 12,255,258 |
| 28 Jul 2023 | CNY | 14.16 | 14.36 | 14.07 | 14.33 | 14.33 | +0.13 (+0.92%) | 6,307,804 |
| 27 Jul 2023 | CNY | 14.48 | 14.48 | 14.12 | 14.2 | 14.2 | -0.18 (-1.25%) | 8,665,775 |
| 26 Jul 2023 | CNY | 14.4 | 14.57 | 14.3 | 14.38 | 14.38 | -0.02 (-0.14%) | 8,234,300 |
| 25 Jul 2023 | CNY | 14.25 | 14.48 | 14.25 | 14.4 | 14.4 | +0.3 (+2.13%) | 14,789,640 |
| 24 Jul 2023 | CNY | 14.67 | 14.68 | 14.09 | 14.1 | 14.1 | -0.58 (-3.95%) | 13,968,936 |
| 21 Jul 2023 | CNY | 14.76 | 14.84 | 14.58 | 14.68 | 14.68 | -0.18 (-1.21%) | 9,173,591 |
| 20 Jul 2023 | CNY | 14.66 | 14.98 | 14.64 | 14.86 | 14.86 | +0.23 (+1.57%) | 14,718,885 |
| 19 Jul 2023 | CNY | 14.57 | 14.77 | 14.56 | 14.63 | 14.63 | -0.03 (-0.20%) | 5,514,102 |
| 18 Jul 2023 | CNY | 14.61 | 14.72 | 14.45 | 14.66 | 14.66 | -0.03 (-0.20%) | 9,091,919 |
| 17 Jul 2023 | CNY | 14.65 | 14.8 | 14.59 | 14.69 | 14.69 | +0.08 (+0.55%) | 7,316,660 |
| 14 Jul 2023 | CNY | 14.8 | 14.8 | 14.55 | 14.61 | 14.61 | -0.25 (-1.68%) | 10,858,846 |
| 13 Jul 2023 | CNY | 14.88 | 15 | 14.81 | 14.86 | 14.86 | +0.05 (+0.34%) | 8,438,173 |
| 12 Jul 2023 | CNY | 14.92 | 15.02 | 14.8 | 14.81 | 14.81 | -0.19 (-1.27%) | 11,938,193 |
| 11 Jul 2023 | CNY | 15.15 | 15.16 | 14.8 | 15 | 15 | -0.15 (-0.99%) | 13,800,286 |
| 10 Jul 2023 | CNY | 14.99 | 15.35 | 14.96 | 15.15 | 15.15 | +0.36 (+2.43%) | 21,472,261 |
| 7 Jul 2023 | CNY | 14.8 | 15.02 | 14.71 | 14.79 | 14.79 | -0.11 (-0.74%) | 13,438,744 |
