| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 13.42 | 13.51 | 13.08 | 13.31 | 13.31 | -0.07 (-0.52%) | 3,531,500 |
| 21 Aug 2023 | CNY | 13.46 | 13.67 | 13.33 | 13.38 | 13.38 | -0.05 (-0.37%) | 3,138,400 |
| 18 Aug 2023 | CNY | 13.85 | 13.98 | 13.43 | 13.43 | 13.43 | -0.45 (-3.24%) | 4,457,600 |
| 17 Aug 2023 | CNY | 13.98 | 13.98 | 13.65 | 13.88 | 13.88 | -0.03 (-0.22%) | 5,571,260 |
| 16 Aug 2023 | CNY | 13.74 | 14.18 | 13.62 | 13.91 | 13.91 | +0.16 (+1.16%) | 6,730,730 |
| 15 Aug 2023 | CNY | 14.15 | 14.22 | 13.68 | 13.75 | 13.75 | -0.43 (-3.03%) | 5,041,660 |
| 14 Aug 2023 | CNY | 14.09 | 14.18 | 13.75 | 14.18 | 14.18 | -0.16 (-1.12%) | 5,961,690 |
| 11 Aug 2023 | CNY | 14.69 | 14.99 | 14.21 | 14.34 | 14.34 | -0.32 (-2.18%) | 8,415,330 |
| 10 Aug 2023 | CNY | 14.86 | 14.93 | 14.54 | 14.66 | 14.66 | -0.2 (-1.35%) | 5,682,000 |
| 9 Aug 2023 | CNY | 15.34 | 15.34 | 14.8 | 14.86 | 14.86 | -0.5 (-3.26%) | 7,268,540 |
| 8 Aug 2023 | CNY | 16.39 | 16.44 | 15.21 | 15.36 | 15.36 | -1.02 (-6.23%) | 9,176,490 |
| 7 Aug 2023 | CNY | 16.9 | 16.97 | 16.13 | 16.38 | 16.38 | -1.06 (-6.08%) | 8,647,440 |
| 4 Aug 2023 | CNY | 17.85 | 18.04 | 17.26 | 17.44 | 17.44 | -0.25 (-1.41%) | 6,419,270 |
| 3 Aug 2023 | CNY | 17.68 | 17.89 | 17.08 | 17.69 | 17.69 | -0.01 (-0.06%) | 6,824,290 |
| 2 Aug 2023 | CNY | 17.4 | 18.01 | 17.31 | 17.7 | 17.7 | +0.2 (+1.14%) | 8,696,495 |
| 1 Aug 2023 | CNY | 17.56 | 18 | 17.3 | 17.5 | 17.5 | -0.31 (-1.74%) | 10,193,059 |
| 31 Jul 2023 | CNY | 17.47 | 18.09 | 17.47 | 17.81 | 17.81 | +0.33 (+1.89%) | 13,225,407 |
| 28 Jul 2023 | CNY | 16.96 | 17.78 | 16.95 | 17.48 | 17.48 | +0.5 (+2.94%) | 15,002,127 |
| 27 Jul 2023 | CNY | 17.5 | 17.63 | 16.58 | 16.98 | 16.98 | -1.25 (-6.86%) | 12,667,723 |
| 26 Jul 2023 | CNY | 17.54 | 19.07 | 17.02 | 18.23 | 18.23 | +0.7 (+3.99%) | 20,318,038 |
| 25 Jul 2023 | CNY | 16.94 | 17.7 | 16.8 | 17.53 | 17.53 | +0.6 (+3.54%) | 17,902,870 |
| 24 Jul 2023 | CNY | 17.5 | 17.98 | 16.37 | 16.93 | 16.93 | -0.05 (-0.29%) | 18,843,633 |
| 21 Jul 2023 | CNY | 15.53 | 16.98 | 15.44 | 16.98 | 16.98 | +1.54 (+9.97%) | 8,533,750 |
| 20 Jul 2023 | CNY | 15.15 | 15.63 | 15.02 | 15.44 | 15.44 | +0.33 (+2.18%) | 3,277,300 |
| 19 Jul 2023 | CNY | 14.97 | 15.19 | 14.8 | 15.11 | 15.11 | +0.15 (+1.00%) | 1,718,300 |
| 18 Jul 2023 | CNY | 14.95 | 15.07 | 14.72 | 14.96 | 14.96 | +0.05 (+0.34%) | 1,357,635 |
| 17 Jul 2023 | CNY | 14.85 | 14.99 | 14.71 | 14.91 | 14.91 | -0.04 (-0.27%) | 1,097,520 |
| 14 Jul 2023 | CNY | 15.2 | 15.2 | 14.89 | 14.95 | 14.95 | -0.23 (-1.52%) | 1,369,550 |
| 13 Jul 2023 | CNY | 15.08 | 15.27 | 15.01 | 15.18 | 15.18 | +0.1 (+0.66%) | 1,482,970 |
| 12 Jul 2023 | CNY | 15.15 | 15.28 | 15.01 | 15.08 | 15.08 | -0.14 (-0.92%) | 1,099,030 |
