| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 14.3 | 14.43 | 14.13 | 14.4 | 14.4 | +0.06 (+0.42%) | 1,349,720 |
| 11 Aug 2023 | CNY | 14.58 | 14.71 | 14.34 | 14.34 | 14.34 | -0.25 (-1.71%) | 1,712,200 |
| 10 Aug 2023 | CNY | 14.5 | 14.64 | 14.43 | 14.59 | 14.59 | +0.11 (+0.76%) | 1,564,800 |
| 9 Aug 2023 | CNY | 14.72 | 14.72 | 14.45 | 14.48 | 14.48 | -0.28 (-1.90%) | 2,117,501 |
| 8 Aug 2023 | CNY | 14.96 | 15.18 | 14.66 | 14.76 | 14.76 | -0.13 (-0.87%) | 3,007,840 |
| 7 Aug 2023 | CNY | 14.8 | 15 | 14.7 | 14.89 | 14.89 | +0.08 (+0.54%) | 1,774,900 |
| 4 Aug 2023 | CNY | 14.75 | 14.97 | 14.66 | 14.81 | 14.81 | +0.01 (+0.07%) | 2,330,590 |
| 3 Aug 2023 | CNY | 14.98 | 15.03 | 14.72 | 14.8 | 14.8 | -0.26 (-1.73%) | 2,231,800 |
| 2 Aug 2023 | CNY | 14.75 | 15.13 | 14.74 | 15.06 | 15.06 | +0.18 (+1.21%) | 2,634,470 |
| 1 Aug 2023 | CNY | 14.84 | 15.1 | 14.77 | 14.88 | 14.88 | -0.16 (-1.06%) | 2,327,100 |
| 31 Jul 2023 | CNY | 15.2 | 15.28 | 14.99 | 15.04 | 15.04 | -0.14 (-0.92%) | 3,074,130 |
| 28 Jul 2023 | CNY | 15 | 15.27 | 14.81 | 15.18 | 15.18 | +0.05 (+0.33%) | 3,115,750 |
| 27 Jul 2023 | CNY | 15.06 | 15.45 | 15.06 | 15.13 | 15.13 | +0.03 (+0.20%) | 3,689,279 |
| 26 Jul 2023 | CNY | 15.24 | 15.28 | 14.99 | 15.1 | 15.1 | -0.17 (-1.11%) | 3,016,800 |
| 25 Jul 2023 | CNY | 15.14 | 15.4 | 15.08 | 15.27 | 15.27 | +0.13 (+0.86%) | 3,179,100 |
| 24 Jul 2023 | CNY | 14.78 | 15.22 | 14.41 | 15.14 | 15.14 | +0.23 (+1.54%) | 5,532,237 |
| 21 Jul 2023 | CNY | 15.93 | 15.95 | 14.75 | 14.91 | 14.91 | -1.11 (-6.93%) | 9,258,181 |
| 20 Jul 2023 | CNY | 15.81 | 16.11 | 15.67 | 16.02 | 16.02 | +0.32 (+2.04%) | 8,496,401 |
| 19 Jul 2023 | CNY | 15.96 | 16.12 | 15.54 | 15.7 | 15.7 | -0.25 (-1.57%) | 5,492,920 |
| 18 Jul 2023 | CNY | 15.74 | 16 | 15.54 | 15.95 | 15.95 | +0.22 (+1.40%) | 7,254,779 |
| 17 Jul 2023 | CNY | 15.51 | 15.75 | 15.07 | 15.73 | 15.73 | -0.06 (-0.38%) | 4,320,400 |
| 14 Jul 2023 | CNY | 15.66 | 15.89 | 15.35 | 15.79 | 15.79 | +0.15 (+0.96%) | 5,424,750 |
| 13 Jul 2023 | CNY | 16.06 | 16.14 | 15.51 | 15.64 | 15.64 | -0.21 (-1.32%) | 6,959,640 |
| 12 Jul 2023 | CNY | 15.9 | 16.32 | 15.78 | 15.85 | 15.85 | -0.14 (-0.88%) | 9,963,010 |
| 11 Jul 2023 | CNY | 15.8 | 16.05 | 15.49 | 15.99 | 15.99 | +0.07 (+0.44%) | 7,834,830 |
| 10 Jul 2023 | CNY | 16.33 | 16.45 | 15.72 | 15.92 | 15.92 | -0.41 (-2.51%) | 8,669,607 |
| 7 Jul 2023 | CNY | 16.2 | 16.8 | 16.1 | 16.33 | 16.33 | +0.14 (+0.86%) | 11,692,436 |
| 6 Jul 2023 | CNY | 16.29 | 16.32 | 15.6 | 16.19 | 16.19 | +0.06 (+0.37%) | 11,019,866 |
| 5 Jul 2023 | CNY | 17.3 | 17.36 | 16.02 | 16.13 | 16.13 | -1.38 (-7.88%) | 20,059,074 |
| 4 Jul 2023 | CNY | 16.99 | 18.31 | 16.96 | 17.51 | 17.51 | +0.16 (+0.92%) | 21,905,402 |
