| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 18.47 | 19.6 | 18.27 | 18.36 | 18.36 | -0.31 (-1.66%) | 22,014,347 |
| 16 Aug 2023 | CNY | 19.7 | 19.78 | 18.55 | 18.67 | 18.67 | -0.35 (-1.84%) | 34,405,915 |
| 15 Aug 2023 | CNY | 17.35 | 19.02 | 16.95 | 19.02 | 19.02 | +1.73 (+10.01%) | 17,050,673 |
| 14 Aug 2023 | CNY | 17.61 | 18.04 | 16.79 | 17.29 | 17.29 | -0.83 (-4.58%) | 23,994,549 |
| 11 Aug 2023 | CNY | 17.87 | 19.39 | 17.76 | 18.12 | 18.12 | +0.27 (+1.51%) | 32,073,913 |
| 10 Aug 2023 | CNY | 18.2 | 19.5 | 17.44 | 17.85 | 17.85 | -0.03 (-0.17%) | 38,512,269 |
| 9 Aug 2023 | CNY | 16.4 | 17.88 | 16.38 | 17.88 | 17.88 | +1.63 (+10.03%) | 27,942,676 |
| 8 Aug 2023 | CNY | 14.88 | 16.25 | 14.38 | 16.25 | 16.25 | +1.48 (+10.02%) | 15,555,014 |
| 7 Aug 2023 | CNY | 15.25 | 15.34 | 14.72 | 14.77 | 14.77 | -0.56 (-3.65%) | 5,334,646 |
| 4 Aug 2023 | CNY | 15.41 | 15.64 | 15.3 | 15.33 | 15.33 | -0.1 (-0.65%) | 4,393,543 |
| 3 Aug 2023 | CNY | 14.91 | 15.81 | 14.86 | 15.43 | 15.43 | +0.52 (+3.49%) | 7,338,381 |
| 2 Aug 2023 | CNY | 15.19 | 15.2 | 14.86 | 14.91 | 14.91 | -0.29 (-1.91%) | 2,993,000 |
| 1 Aug 2023 | CNY | 15.13 | 15.3 | 15.08 | 15.2 | 15.2 | +0.07 (+0.46%) | 2,202,000 |
| 31 Jul 2023 | CNY | 15.1 | 15.26 | 15.05 | 15.13 | 15.13 | +0.05 (+0.33%) | 2,948,347 |
| 28 Jul 2023 | CNY | 14.73 | 15.1 | 14.58 | 15.08 | 15.08 | +0.33 (+2.24%) | 3,530,841 |
| 27 Jul 2023 | CNY | 15.29 | 15.39 | 14.62 | 14.75 | 14.75 | -0.55 (-3.59%) | 6,104,345 |
| 26 Jul 2023 | CNY | 15.2 | 15.42 | 15.07 | 15.3 | 15.3 | +0.1 (+0.66%) | 3,500,928 |
| 25 Jul 2023 | CNY | 15.3 | 15.39 | 15.01 | 15.2 | 15.2 | +0.02 (+0.13%) | 4,104,298 |
| 24 Jul 2023 | CNY | 15.32 | 15.33 | 14.84 | 15.18 | 15.18 | -0.21 (-1.36%) | 6,095,748 |
| 21 Jul 2023 | CNY | 15.12 | 16.1 | 15 | 15.39 | 15.39 | +0.32 (+2.12%) | 7,455,047 |
| 20 Jul 2023 | CNY | 15.04 | 15.3 | 15 | 15.07 | 15.07 | +0.03 (+0.20%) | 1,888,329 |
| 19 Jul 2023 | CNY | 15.01 | 15.13 | 14.9 | 15.04 | 15.04 | 0.0 (0.0%) | 916,267 |
| 18 Jul 2023 | CNY | 15.18 | 15.18 | 14.98 | 15.04 | 15.04 | -0.11 (-0.73%) | 1,002,300 |
| 17 Jul 2023 | CNY | 15.15 | 15.18 | 14.88 | 15.15 | 15.15 | +0.01 (+0.07%) | 1,046,623 |
| 14 Jul 2023 | CNY | 15.27 | 15.27 | 15.06 | 15.14 | 15.14 | -0.06 (-0.39%) | 1,075,855 |
| 13 Jul 2023 | CNY | 15.15 | 15.27 | 15.04 | 15.2 | 15.2 | +0.11 (+0.73%) | 1,170,756 |
| 12 Jul 2023 | CNY | 15.43 | 15.43 | 15.08 | 15.09 | 15.09 | -0.25 (-1.63%) | 1,358,200 |
| 11 Jul 2023 | CNY | 15.26 | 15.35 | 15.12 | 15.34 | 15.34 | +0.09 (+0.59%) | 1,216,900 |
| 10 Jul 2023 | CNY | 15.08 | 15.33 | 15.08 | 15.25 | 15.25 | +0.09 (+0.59%) | 1,353,411 |
| 7 Jul 2023 | CNY | 15.21 | 15.22 | 14.96 | 15.16 | 15.16 | -0.01 (-0.07%) | 1,147,700 |
