| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 13.8 | 14.12 | 13.6 | 14.03 | 14.03 | +0.15 (+1.08%) | 7,678,205 |
| 16 Aug 2023 | CNY | 14.13 | 14.2 | 13.87 | 13.88 | 13.88 | -0.27 (-1.91%) | 7,881,906 |
| 15 Aug 2023 | CNY | 14.57 | 14.58 | 14.1 | 14.15 | 14.15 | -0.5 (-3.41%) | 8,762,088 |
| 14 Aug 2023 | CNY | 14.24 | 14.68 | 14.04 | 14.65 | 14.65 | +0.24 (+1.67%) | 9,370,919 |
| 11 Aug 2023 | CNY | 14.9 | 14.9 | 14.36 | 14.41 | 14.41 | -0.49 (-3.29%) | 10,555,891 |
| 10 Aug 2023 | CNY | 14.86 | 14.99 | 14.81 | 14.9 | 14.9 | -0.03 (-0.20%) | 5,534,721 |
| 9 Aug 2023 | CNY | 15.2 | 15.25 | 14.83 | 14.93 | 14.93 | -0.34 (-2.23%) | 10,751,454 |
| 8 Aug 2023 | CNY | 15.33 | 15.35 | 15.2 | 15.27 | 15.27 | -0.08 (-0.52%) | 5,979,705 |
| 7 Aug 2023 | CNY | 15.34 | 15.43 | 15.25 | 15.35 | 15.35 | -0.05 (-0.32%) | 7,700,117 |
| 4 Aug 2023 | CNY | 14.96 | 15.49 | 14.89 | 15.4 | 15.4 | +0.55 (+3.70%) | 20,065,727 |
| 3 Aug 2023 | CNY | 15.12 | 15.22 | 14.8 | 14.85 | 14.85 | -0.36 (-2.37%) | 15,772,147 |
| 2 Aug 2023 | CNY | 15.14 | 15.27 | 15.12 | 15.21 | 15.21 | 0.0 (0.0%) | 5,494,434 |
| 1 Aug 2023 | CNY | 15.5 | 15.5 | 15.11 | 15.21 | 15.21 | -0.26 (-1.68%) | 12,108,950 |
| 31 Jul 2023 | CNY | 15.44 | 15.54 | 15.33 | 15.47 | 15.47 | +0.05 (+0.32%) | 11,177,952 |
| 28 Jul 2023 | CNY | 15.39 | 15.53 | 15.25 | 15.42 | 15.42 | -0.11 (-0.71%) | 10,271,542 |
| 27 Jul 2023 | CNY | 15.4 | 15.57 | 15.17 | 15.53 | 15.53 | +0.05 (+0.32%) | 13,420,437 |
| 26 Jul 2023 | CNY | 15.77 | 15.77 | 15.37 | 15.48 | 15.48 | -0.33 (-2.09%) | 10,167,053 |
| 25 Jul 2023 | CNY | 15.8 | 15.89 | 15.61 | 15.81 | 15.81 | +0.21 (+1.35%) | 12,903,449 |
| 24 Jul 2023 | CNY | 15.75 | 15.96 | 15.57 | 15.6 | 15.6 | -0.08 (-0.51%) | 10,903,096 |
| 21 Jul 2023 | CNY | 15.55 | 15.75 | 15.38 | 15.68 | 15.68 | +0.11 (+0.71%) | 10,230,517 |
| 20 Jul 2023 | CNY | 15.65 | 15.7 | 15.4 | 15.57 | 15.57 | -0.11 (-0.70%) | 11,307,414 |
| 19 Jul 2023 | CNY | 15.3 | 15.75 | 15.28 | 15.68 | 15.68 | +0.39 (+2.55%) | 18,724,280 |
| 18 Jul 2023 | CNY | 15.2 | 15.33 | 15.08 | 15.29 | 15.29 | +0.08 (+0.53%) | 8,889,890 |
| 17 Jul 2023 | CNY | 15.25 | 15.36 | 15.08 | 15.21 | 15.21 | -0.08 (-0.52%) | 9,513,348 |
| 14 Jul 2023 | CNY | 15.18 | 15.47 | 15.06 | 15.29 | 15.29 | +0.11 (+0.72%) | 13,728,170 |
| 13 Jul 2023 | CNY | 15.15 | 15.35 | 14.99 | 15.18 | 15.18 | +0.06 (+0.40%) | 17,130,901 |
| 12 Jul 2023 | CNY | 15.56 | 15.62 | 15.1 | 15.12 | 15.12 | -0.43 (-2.77%) | 16,698,007 |
| 11 Jul 2023 | CNY | 15.11 | 15.6 | 15.04 | 15.55 | 15.55 | +0.37 (+2.44%) | 19,446,044 |
| 10 Jul 2023 | CNY | 15.31 | 15.48 | 15.01 | 15.18 | 15.18 | -0.3 (-1.94%) | 18,851,094 |
| 7 Jul 2023 | CNY | 16.05 | 16.06 | 14.92 | 15.48 | 15.48 | -0.37 (-2.33%) | 22,765,494 |
