| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 14.73 | 14.93 | 14.55 | 14.85 | 14.85 | -0.01 (-0.07%) | 2,748,200 |
| 11 Aug 2023 | CNY | 15.5 | 15.54 | 14.73 | 14.86 | 14.86 | -0.62 (-4.01%) | 4,750,900 |
| 10 Aug 2023 | CNY | 15.77 | 15.8 | 15.41 | 15.48 | 15.48 | -0.27 (-1.71%) | 2,792,800 |
| 9 Aug 2023 | CNY | 15.88 | 16.27 | 15.64 | 15.75 | 15.75 | -0.09 (-0.57%) | 3,003,200 |
| 8 Aug 2023 | CNY | 16.04 | 16.4 | 15.73 | 15.84 | 15.84 | -0.22 (-1.37%) | 4,596,800 |
| 7 Aug 2023 | CNY | 16.93 | 16.93 | 15.9 | 16.06 | 16.06 | -1.12 (-6.52%) | 6,266,700 |
| 4 Aug 2023 | CNY | 16.6 | 17.32 | 16.6 | 17.18 | 17.18 | +0.58 (+3.49%) | 6,379,000 |
| 3 Aug 2023 | CNY | 16.37 | 16.69 | 16 | 16.6 | 16.6 | +0.07 (+0.42%) | 4,676,700 |
| 2 Aug 2023 | CNY | 16.25 | 16.61 | 16 | 16.53 | 16.53 | +0.16 (+0.98%) | 4,776,500 |
| 1 Aug 2023 | CNY | 16.31 | 17.02 | 15.84 | 16.37 | 16.37 | +0.05 (+0.31%) | 10,298,400 |
| 31 Jul 2023 | CNY | 16.09 | 16.64 | 15.47 | 16.32 | 16.32 | +1.19 (+7.87%) | 13,110,215 |
| 28 Jul 2023 | CNY | 14.89 | 15.41 | 14.8 | 15.13 | 15.13 | +0.31 (+2.09%) | 7,074,800 |
| 27 Jul 2023 | CNY | 14.76 | 15.14 | 14.41 | 14.82 | 14.82 | -0.2 (-1.33%) | 6,067,700 |
| 26 Jul 2023 | CNY | 14.76 | 15.25 | 14.7 | 15.02 | 15.02 | +0.26 (+1.76%) | 9,518,375 |
| 25 Jul 2023 | CNY | 14.3 | 14.87 | 14.1 | 14.76 | 14.76 | +0.46 (+3.22%) | 8,462,000 |
| 24 Jul 2023 | CNY | 14.91 | 14.92 | 14.1 | 14.3 | 14.3 | +0.44 (+3.17%) | 11,365,557 |
| 21 Jul 2023 | CNY | 13.7 | 14.11 | 13.6 | 13.86 | 13.86 | +0.1 (+0.73%) | 2,851,100 |
| 20 Jul 2023 | CNY | 13.83 | 14.06 | 13.71 | 13.76 | 13.76 | -0.01 (-0.07%) | 2,957,900 |
| 19 Jul 2023 | CNY | 13.57 | 13.83 | 13.56 | 13.77 | 13.77 | +0.18 (+1.32%) | 2,561,800 |
| 18 Jul 2023 | CNY | 13.7 | 13.7 | 13.47 | 13.59 | 13.59 | -0.07 (-0.51%) | 1,027,700 |
| 17 Jul 2023 | CNY | 13.55 | 13.66 | 13.38 | 13.66 | 13.66 | +0.08 (+0.59%) | 1,635,700 |
| 14 Jul 2023 | CNY | 13.58 | 13.6 | 13.43 | 13.58 | 13.58 | +0.02 (+0.15%) | 1,209,900 |
| 13 Jul 2023 | CNY | 13.52 | 13.65 | 13.41 | 13.56 | 13.56 | +0.13 (+0.97%) | 1,608,600 |
| 12 Jul 2023 | CNY | 13.77 | 13.79 | 13.42 | 13.43 | 13.43 | -0.31 (-2.26%) | 2,323,800 |
| 11 Jul 2023 | CNY | 13.71 | 13.78 | 13.64 | 13.74 | 13.74 | +0.03 (+0.22%) | 1,586,400 |
| 10 Jul 2023 | CNY | 13.7 | 13.74 | 13.6 | 13.71 | 13.71 | +0.11 (+0.81%) | 1,241,600 |
| 7 Jul 2023 | CNY | 13.64 | 13.7 | 13.48 | 13.6 | 13.6 | -0.08 (-0.58%) | 1,517,000 |
| 6 Jul 2023 | CNY | 13.68 | 13.77 | 13.65 | 13.68 | 13.68 | -0.07 (-0.51%) | 1,285,800 |
| 5 Jul 2023 | CNY | 13.84 | 13.93 | 13.72 | 13.75 | 13.75 | -0.09 (-0.65%) | 2,057,300 |
| 4 Jul 2023 | CNY | 13.71 | 13.86 | 13.68 | 13.84 | 13.84 | +0.11 (+0.80%) | 3,041,500 |
