| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 18.72 | 19.18 | 18.52 | 19.18 | 19.18 | +1.74 (+9.98%) | 25,363,523 |
| 10 Aug 2023 | CNY | 17.4 | 17.44 | 17.4 | 17.44 | 17.44 | +1.59 (+10.03%) | 5,832,641 |
| 9 Aug 2023 | CNY | 16.07 | 16.07 | 15.84 | 15.85 | 15.85 | -0.3 (-1.86%) | 947,487 |
| 8 Aug 2023 | CNY | 15.95 | 16.34 | 15.73 | 16.15 | 16.15 | +0.28 (+1.76%) | 1,443,356 |
| 7 Aug 2023 | CNY | 16.11 | 16.15 | 15.85 | 15.87 | 15.87 | -0.19 (-1.18%) | 1,113,600 |
| 4 Aug 2023 | CNY | 16.09 | 16.24 | 15.91 | 16.06 | 16.06 | -0.01 (-0.06%) | 1,245,976 |
| 3 Aug 2023 | CNY | 16.06 | 16.16 | 15.95 | 16.07 | 16.07 | -0.06 (-0.37%) | 762,200 |
| 2 Aug 2023 | CNY | 16.3 | 16.33 | 16.1 | 16.13 | 16.13 | -0.24 (-1.47%) | 1,181,976 |
| 1 Aug 2023 | CNY | 16.08 | 16.54 | 15.99 | 16.37 | 16.37 | +0.29 (+1.80%) | 2,366,884 |
| 31 Jul 2023 | CNY | 16.02 | 16.15 | 16 | 16.08 | 16.08 | +0.06 (+0.37%) | 1,004,868 |
| 28 Jul 2023 | CNY | 15.84 | 16.04 | 15.72 | 16.02 | 16.02 | +0.18 (+1.14%) | 1,156,402 |
| 27 Jul 2023 | CNY | 16.21 | 16.29 | 15.83 | 15.84 | 15.84 | -0.37 (-2.28%) | 1,589,800 |
| 26 Jul 2023 | CNY | 16.38 | 16.41 | 16.14 | 16.21 | 16.21 | -0.17 (-1.04%) | 1,643,427 |
| 25 Jul 2023 | CNY | 16.3 | 16.38 | 16.19 | 16.38 | 16.38 | +0.18 (+1.11%) | 1,432,208 |
| 24 Jul 2023 | CNY | 16.12 | 16.26 | 15.9 | 16.2 | 16.2 | +0.09 (+0.56%) | 922,600 |
| 21 Jul 2023 | CNY | 16.19 | 16.39 | 16.08 | 16.11 | 16.11 | -0.09 (-0.56%) | 1,295,600 |
| 20 Jul 2023 | CNY | 16.53 | 16.55 | 16.16 | 16.2 | 16.2 | -0.38 (-2.29%) | 2,223,622 |
| 19 Jul 2023 | CNY | 16.38 | 17.09 | 16.22 | 16.58 | 16.58 | +0.15 (+0.91%) | 3,254,555 |
| 18 Jul 2023 | CNY | 16.4 | 16.58 | 16.3 | 16.43 | 16.43 | -0.01 (-0.06%) | 1,688,783 |
| 17 Jul 2023 | CNY | 16.58 | 16.59 | 16.3 | 16.44 | 16.44 | -0.24 (-1.44%) | 2,045,362 |
| 14 Jul 2023 | CNY | 16.92 | 16.96 | 16.62 | 16.68 | 16.68 | -0.2 (-1.18%) | 2,582,100 |
| 13 Jul 2023 | CNY | 16.82 | 17.15 | 16.77 | 16.88 | 16.88 | -0.2 (-1.17%) | 4,934,452 |
| 12 Jul 2023 | CNY | 16.5 | 17.36 | 16.38 | 17.08 | 17.08 | +0.49 (+2.95%) | 7,077,052 |
| 11 Jul 2023 | CNY | 16.55 | 16.79 | 16.39 | 16.59 | 16.59 | -0.1 (-0.60%) | 3,697,500 |
| 10 Jul 2023 | CNY | 16.17 | 17.48 | 16.17 | 16.69 | 16.69 | +0.52 (+3.22%) | 6,571,392 |
| 7 Jul 2023 | CNY | 16.06 | 16.29 | 16.06 | 16.17 | 16.17 | +0.04 (+0.25%) | 1,437,930 |
| 6 Jul 2023 | CNY | 16.1 | 16.25 | 16.04 | 16.13 | 16.13 | +0.01 (+0.06%) | 1,159,380 |
| 5 Jul 2023 | CNY | 16.2 | 16.28 | 16.04 | 16.12 | 16.12 | -0.02 (-0.12%) | 1,271,000 |
| 4 Jul 2023 | CNY | 16.33 | 16.33 | 16.06 | 16.14 | 16.14 | -0.19 (-1.16%) | 2,262,830 |
| 3 Jul 2023 | CNY | 16.27 | 16.36 | 16.15 | 16.33 | 16.33 | +0.02 (+0.12%) | 2,460,594 |
