| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 13.9 | 14 | 13.71 | 13.88 | 13.88 | -0.13 (-0.93%) | 2,291,712 |
| 11 Aug 2023 | CNY | 14.32 | 14.36 | 14 | 14.01 | 14.01 | -0.26 (-1.82%) | 1,998,149 |
| 10 Aug 2023 | CNY | 14.38 | 14.52 | 14.23 | 14.27 | 14.27 | -0.06 (-0.42%) | 1,801,400 |
| 9 Aug 2023 | CNY | 14.57 | 14.58 | 14.28 | 14.33 | 14.33 | -0.2 (-1.38%) | 1,418,800 |
| 8 Aug 2023 | CNY | 14.61 | 14.67 | 14.41 | 14.53 | 14.53 | -0.07 (-0.48%) | 1,781,040 |
| 7 Aug 2023 | CNY | 14.88 | 14.9 | 14.56 | 14.6 | 14.6 | -0.28 (-1.88%) | 2,556,070 |
| 4 Aug 2023 | CNY | 14.91 | 15.16 | 14.83 | 14.88 | 14.88 | -0.04 (-0.27%) | 2,210,200 |
| 3 Aug 2023 | CNY | 14.88 | 14.95 | 14.78 | 14.92 | 14.92 | +0.04 (+0.27%) | 1,786,652 |
| 2 Aug 2023 | CNY | 14.82 | 15.17 | 14.78 | 14.88 | 14.88 | +0.06 (+0.40%) | 2,342,040 |
| 1 Aug 2023 | CNY | 15.06 | 15.06 | 14.8 | 14.82 | 14.82 | -0.15 (-1.00%) | 1,906,300 |
| 31 Jul 2023 | CNY | 14.93 | 15.24 | 14.91 | 14.97 | 14.97 | +0.12 (+0.81%) | 2,728,970 |
| 28 Jul 2023 | CNY | 14.74 | 14.93 | 14.55 | 14.85 | 14.85 | +0.12 (+0.81%) | 2,097,400 |
| 27 Jul 2023 | CNY | 15.02 | 15.13 | 14.7 | 14.73 | 14.73 | -0.33 (-2.19%) | 2,619,900 |
| 26 Jul 2023 | CNY | 15.24 | 15.24 | 14.98 | 15.06 | 15.06 | -0.18 (-1.18%) | 1,771,500 |
| 25 Jul 2023 | CNY | 15.19 | 15.3 | 14.98 | 15.24 | 15.24 | +0.34 (+2.28%) | 2,142,800 |
| 24 Jul 2023 | CNY | 15.01 | 15.14 | 14.8 | 14.9 | 14.9 | -0.19 (-1.26%) | 2,030,200 |
| 21 Jul 2023 | CNY | 15.28 | 15.45 | 15.01 | 15.09 | 15.09 | -0.21 (-1.37%) | 3,219,578 |
| 20 Jul 2023 | CNY | 15.62 | 16.07 | 15.28 | 15.3 | 15.3 | 0.0 (0.0%) | 5,366,412 |
| 19 Jul 2023 | CNY | 15.6 | 15.85 | 15.21 | 15.3 | 15.3 | -0.14 (-0.91%) | 3,229,566 |
| 18 Jul 2023 | CNY | 15.7 | 15.76 | 15.43 | 15.44 | 15.44 | -0.25 (-1.59%) | 2,414,052 |
| 17 Jul 2023 | CNY | 15.62 | 15.73 | 15.3 | 15.69 | 15.69 | -0.06 (-0.38%) | 1,917,400 |
| 14 Jul 2023 | CNY | 16.1 | 16.16 | 15.73 | 15.75 | 15.75 | -0.35 (-2.17%) | 3,867,060 |
| 13 Jul 2023 | CNY | 16.25 | 16.39 | 16.06 | 16.1 | 16.1 | -0.11 (-0.68%) | 2,524,700 |
| 12 Jul 2023 | CNY | 16.54 | 16.6 | 16.18 | 16.21 | 16.21 | -0.37 (-2.23%) | 2,669,370 |
| 11 Jul 2023 | CNY | 16.42 | 16.74 | 16.31 | 16.58 | 16.58 | +0.09 (+0.55%) | 2,352,500 |
| 10 Jul 2023 | CNY | 16.49 | 16.8 | 16.36 | 16.49 | 16.49 | +0.04 (+0.24%) | 2,586,600 |
| 7 Jul 2023 | CNY | 16.5 | 16.62 | 16.21 | 16.45 | 16.45 | -0.15 (-0.90%) | 2,563,700 |
| 6 Jul 2023 | CNY | 16.67 | 16.75 | 16.46 | 16.6 | 16.6 | -0.11 (-0.66%) | 2,377,927 |
| 5 Jul 2023 | CNY | 16.87 | 17.07 | 16.65 | 16.71 | 16.71 | -0.14 (-0.83%) | 2,899,200 |
| 4 Jul 2023 | CNY | 16.89 | 16.94 | 16.68 | 16.85 | 16.85 | -0.09 (-0.53%) | 2,806,400 |
