| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 14.51 | 14.78 | 14.25 | 14.75 | 14.75 | +0.14 (+0.96%) | 16,918,871 |
| 16 Aug 2023 | CNY | 14.51 | 14.83 | 14.36 | 14.61 | 14.61 | +0.09 (+0.62%) | 27,667,283 |
| 15 Aug 2023 | CNY | 14.5 | 14.76 | 14.33 | 14.52 | 14.52 | +0.02 (+0.14%) | 14,126,842 |
| 14 Aug 2023 | CNY | 14.3 | 14.64 | 14.2 | 14.5 | 14.5 | +0.02 (+0.14%) | 20,443,173 |
| 11 Aug 2023 | CNY | 14.72 | 15 | 14.43 | 14.48 | 14.48 | -0.28 (-1.90%) | 26,600,797 |
| 10 Aug 2023 | CNY | 14.8 | 14.95 | 14.68 | 14.76 | 14.76 | -0.14 (-0.94%) | 21,442,973 |
| 9 Aug 2023 | CNY | 15 | 15.38 | 14.81 | 14.9 | 14.9 | -0.22 (-1.46%) | 19,685,196 |
| 8 Aug 2023 | CNY | 14.87 | 15.28 | 14.78 | 15.12 | 15.12 | +0.22 (+1.48%) | 26,029,369 |
| 7 Aug 2023 | CNY | 14.85 | 15.01 | 14.62 | 14.9 | 14.9 | -0.01 (-0.07%) | 20,162,480 |
| 4 Aug 2023 | CNY | 14.89 | 15.18 | 14.84 | 14.91 | 14.91 | +0.22 (+1.50%) | 27,618,150 |
| 3 Aug 2023 | CNY | 14.87 | 14.97 | 14.63 | 14.69 | 14.69 | -0.39 (-2.59%) | 41,877,081 |
| 2 Aug 2023 | CNY | 14.86 | 15.25 | 14.64 | 15.08 | 15.08 | +0.09 (+0.60%) | 36,285,281 |
| 1 Aug 2023 | CNY | 14.9 | 15.46 | 14.88 | 14.99 | 14.99 | +0.15 (+1.01%) | 52,664,682 |
| 31 Jul 2023 | CNY | 14.85 | 15.32 | 14.72 | 14.84 | 14.84 | +0.09 (+0.61%) | 49,422,616 |
| 28 Jul 2023 | CNY | 14.2 | 14.91 | 14.12 | 14.75 | 14.75 | +0.28 (+1.94%) | 52,884,154 |
| 27 Jul 2023 | CNY | 14.46 | 14.8 | 14.33 | 14.47 | 14.47 | +0.03 (+0.21%) | 43,884,427 |
| 26 Jul 2023 | CNY | 14.5 | 14.58 | 14.25 | 14.44 | 14.44 | +0.11 (+0.77%) | 52,521,053 |
| 25 Jul 2023 | CNY | 13.55 | 14.47 | 13.52 | 14.33 | 14.33 | +1.18 (+8.97%) | 109,559,830 |
| 24 Jul 2023 | CNY | 13.35 | 13.39 | 12.99 | 13.15 | 13.15 | -0.21 (-1.57%) | 32,251,645 |
| 21 Jul 2023 | CNY | 13.57 | 13.59 | 13.29 | 13.36 | 13.36 | -0.19 (-1.40%) | 32,910,230 |
| 20 Jul 2023 | CNY | 13.19 | 13.88 | 13.18 | 13.55 | 13.55 | +0.37 (+2.81%) | 73,528,338 |
| 19 Jul 2023 | CNY | 12.91 | 13.25 | 12.9 | 13.18 | 13.18 | +0.22 (+1.70%) | 34,348,354 |
| 18 Jul 2023 | CNY | 12.77 | 13.09 | 12.77 | 12.96 | 12.96 | +0.19 (+1.49%) | 19,940,807 |
| 17 Jul 2023 | CNY | 13 | 13.06 | 12.71 | 12.77 | 12.77 | -0.36 (-2.74%) | 25,322,109 |
| 14 Jul 2023 | CNY | 13.18 | 13.43 | 13.02 | 13.13 | 13.13 | -0.02 (-0.15%) | 37,711,778 |
| 13 Jul 2023 | CNY | 12.6 | 13.16 | 12.59 | 13.15 | 13.15 | +0.69 (+5.54%) | 81,485,199 |
| 12 Jul 2023 | CNY | 12.48 | 12.66 | 12.38 | 12.46 | 12.46 | -0.01 (-0.08%) | 26,157,596 |
| 11 Jul 2023 | CNY | 12.72 | 12.75 | 12.42 | 12.47 | 12.47 | -0.29 (-2.27%) | 37,387,767 |
| 10 Jul 2023 | CNY | 12.82 | 12.92 | 12.59 | 12.76 | 12.76 | -0.25 (-1.92%) | 37,237,490 |
| 7 Jul 2023 | CNY | 12.63 | 13.45 | 12.53 | 13.01 | 13.01 | +0.31 (+2.44%) | 63,230,826 |
