| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 14.33 | 14.33 | 13.9 | 14.06 | 14.06 | -0.16 (-1.13%) | 1,390,770 |
| 14 Aug 2023 | CNY | 13.84 | 14.25 | 13.84 | 14.22 | 14.22 | +0.28 (+2.01%) | 1,745,448 |
| 11 Aug 2023 | CNY | 14.16 | 14.23 | 13.87 | 13.94 | 13.94 | -0.17 (-1.20%) | 2,281,873 |
| 10 Aug 2023 | CNY | 14.14 | 14.17 | 14.02 | 14.11 | 14.11 | +0.02 (+0.14%) | 1,434,700 |
| 9 Aug 2023 | CNY | 14.37 | 14.38 | 14 | 14.09 | 14.09 | -0.22 (-1.54%) | 2,543,272 |
| 8 Aug 2023 | CNY | 14.38 | 14.5 | 14.29 | 14.31 | 14.31 | -0.14 (-0.97%) | 1,720,472 |
| 7 Aug 2023 | CNY | 14.33 | 14.57 | 14.26 | 14.45 | 14.45 | +0.1 (+0.70%) | 2,190,519 |
| 4 Aug 2023 | CNY | 14.4 | 14.61 | 14.24 | 14.35 | 14.35 | -0.08 (-0.55%) | 3,614,849 |
| 3 Aug 2023 | CNY | 14.5 | 14.64 | 14.4 | 14.43 | 14.43 | -0.21 (-1.43%) | 2,558,601 |
| 2 Aug 2023 | CNY | 14.59 | 14.69 | 14.45 | 14.64 | 14.64 | +0.05 (+0.34%) | 2,026,700 |
| 1 Aug 2023 | CNY | 14.9 | 14.9 | 14.36 | 14.59 | 14.59 | -0.23 (-1.55%) | 4,227,858 |
| 31 Jul 2023 | CNY | 15.16 | 15.26 | 14.14 | 14.82 | 14.82 | -0.39 (-2.56%) | 9,228,890 |
| 28 Jul 2023 | CNY | 15.22 | 15.4 | 15.02 | 15.21 | 15.21 | -0.01 (-0.07%) | 2,923,270 |
| 27 Jul 2023 | CNY | 15.54 | 15.75 | 15.18 | 15.22 | 15.22 | -0.28 (-1.81%) | 3,493,268 |
| 26 Jul 2023 | CNY | 15.97 | 15.99 | 15.35 | 15.5 | 15.5 | -0.46 (-2.88%) | 4,522,001 |
| 25 Jul 2023 | CNY | 15.8 | 15.96 | 15.53 | 15.96 | 15.96 | +0.3 (+1.92%) | 3,670,067 |
| 24 Jul 2023 | CNY | 16.06 | 16.06 | 15.6 | 15.66 | 15.66 | -0.54 (-3.33%) | 4,882,235 |
| 21 Jul 2023 | CNY | 16.05 | 16.55 | 16.03 | 16.2 | 16.2 | +0.02 (+0.12%) | 4,178,724 |
| 20 Jul 2023 | CNY | 16.16 | 16.5 | 16.01 | 16.18 | 16.18 | +0.08 (+0.50%) | 5,461,790 |
| 19 Jul 2023 | CNY | 16.35 | 16.45 | 15.98 | 16.1 | 16.1 | -0.16 (-0.98%) | 4,575,902 |
| 18 Jul 2023 | CNY | 16.54 | 16.55 | 16.13 | 16.26 | 16.26 | -0.38 (-2.28%) | 5,233,420 |
| 17 Jul 2023 | CNY | 16.62 | 16.73 | 16.31 | 16.64 | 16.64 | -0.1 (-0.60%) | 5,641,029 |
| 14 Jul 2023 | CNY | 16.81 | 17.08 | 16.42 | 16.74 | 16.74 | +0.07 (+0.42%) | 11,414,606 |
| 13 Jul 2023 | CNY | 16.16 | 16.7 | 16 | 16.67 | 16.67 | +0.29 (+1.77%) | 11,094,729 |
| 12 Jul 2023 | CNY | 15.89 | 17.33 | 15.69 | 16.38 | 16.38 | +0.4 (+2.50%) | 10,273,087 |
| 11 Jul 2023 | CNY | 15.72 | 16.5 | 15.53 | 15.98 | 15.98 | +0.24 (+1.52%) | 5,543,203 |
| 10 Jul 2023 | CNY | 15.69 | 15.89 | 15.62 | 15.74 | 15.74 | +0.05 (+0.32%) | 3,510,255 |
| 7 Jul 2023 | CNY | 16.11 | 16.18 | 15.6 | 15.69 | 15.69 | -0.47 (-2.91%) | 5,468,261 |
| 6 Jul 2023 | CNY | 16.14 | 16.35 | 16 | 16.16 | 16.16 | -0.04 (-0.25%) | 4,041,145 |
| 5 Jul 2023 | CNY | 16.49 | 16.51 | 16.11 | 16.2 | 16.2 | -0.3 (-1.82%) | 5,599,979 |
