| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 14.68 | 14.76 | 14.47 | 14.47 | 14.47 | -0.26 (-1.77%) | 5,073,260 |
| 10 Aug 2023 | CNY | 14.65 | 14.85 | 14.64 | 14.73 | 14.73 | 0.0 (0.0%) | 4,852,978 |
| 9 Aug 2023 | CNY | 14.97 | 15.1 | 14.7 | 14.73 | 14.73 | -0.44 (-2.90%) | 8,503,517 |
| 8 Aug 2023 | CNY | 15.2 | 15.45 | 15.07 | 15.17 | 15.17 | +0.06 (+0.40%) | 9,639,937 |
| 7 Aug 2023 | CNY | 14.95 | 15.23 | 14.9 | 15.11 | 15.11 | +0.21 (+1.41%) | 8,800,568 |
| 4 Aug 2023 | CNY | 14.9 | 15.07 | 14.88 | 14.9 | 14.9 | 0.0 (0.0%) | 8,351,026 |
| 3 Aug 2023 | CNY | 15.28 | 15.35 | 14.85 | 14.9 | 14.9 | -0.51 (-3.31%) | 15,517,760 |
| 2 Aug 2023 | CNY | 15.27 | 15.56 | 15.18 | 15.41 | 15.41 | -0.03 (-0.19%) | 9,191,140 |
| 1 Aug 2023 | CNY | 15.7 | 15.82 | 15.22 | 15.44 | 15.44 | -0.16 (-1.03%) | 13,270,515 |
| 31 Jul 2023 | CNY | 15.43 | 15.93 | 15.4 | 15.6 | 15.6 | -0.22 (-1.39%) | 14,700,344 |
| 28 Jul 2023 | CNY | 16.2 | 16.2 | 15.49 | 15.82 | 15.82 | -0.65 (-3.95%) | 23,811,697 |
| 27 Jul 2023 | CNY | 17.03 | 17.48 | 16.36 | 16.47 | 16.47 | -1.22 (-6.90%) | 30,836,608 |
| 26 Jul 2023 | CNY | 18.01 | 18.11 | 16.82 | 17.69 | 17.69 | -0.91 (-4.89%) | 36,864,689 |
| 25 Jul 2023 | CNY | 17.71 | 19.2 | 17.43 | 18.6 | 18.6 | +0.95 (+5.38%) | 49,129,871 |
| 24 Jul 2023 | CNY | 17.02 | 18.68 | 16.86 | 17.65 | 17.65 | +0.67 (+3.95%) | 50,550,118 |
| 21 Jul 2023 | CNY | 16.85 | 17.84 | 16.85 | 16.98 | 16.98 | -0.13 (-0.76%) | 30,203,613 |
| 20 Jul 2023 | CNY | 17.46 | 17.5 | 16.62 | 17.11 | 17.11 | -0.19 (-1.10%) | 24,256,486 |
| 19 Jul 2023 | CNY | 16.3 | 17.58 | 16.3 | 17.3 | 17.3 | +0.43 (+2.55%) | 32,062,455 |
| 18 Jul 2023 | CNY | 17.03 | 18.43 | 16.81 | 16.87 | 16.87 | +0.12 (+0.72%) | 36,298,833 |
| 17 Jul 2023 | CNY | 16.92 | 17.57 | 16.45 | 16.75 | 16.75 | +0.07 (+0.42%) | 20,987,625 |
| 14 Jul 2023 | CNY | 16.99 | 17.09 | 16.5 | 16.68 | 16.68 | -0.12 (-0.71%) | 26,417,281 |
| 13 Jul 2023 | CNY | 15.39 | 16.8 | 15.31 | 16.8 | 16.8 | +1.53 (+10.02%) | 29,006,905 |
| 12 Jul 2023 | CNY | 15.41 | 15.84 | 15.23 | 15.27 | 15.27 | -0.19 (-1.23%) | 7,971,600 |
| 11 Jul 2023 | CNY | 15.02 | 15.54 | 15.02 | 15.46 | 15.46 | +0.41 (+2.72%) | 5,647,760 |
| 10 Jul 2023 | CNY | 15.28 | 15.35 | 14.98 | 15.05 | 15.05 | -0.2 (-1.31%) | 4,883,520 |
| 7 Jul 2023 | CNY | 15.62 | 15.64 | 15.1 | 15.25 | 15.25 | -0.39 (-2.49%) | 5,351,340 |
| 6 Jul 2023 | CNY | 15.42 | 15.99 | 15.27 | 15.64 | 15.64 | +0.23 (+1.49%) | 7,262,900 |
| 5 Jul 2023 | CNY | 15.61 | 15.77 | 15.39 | 15.41 | 15.41 | -0.27 (-1.72%) | 5,855,920 |
| 4 Jul 2023 | CNY | 15.61 | 15.78 | 15.51 | 15.68 | 15.68 | +0.06 (+0.38%) | 6,067,740 |
| 3 Jul 2023 | CNY | 15.85 | 16.12 | 15.56 | 15.62 | 15.62 | -0.33 (-2.07%) | 9,898,640 |
