| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 14.45 | 14.95 | 14.38 | 14.79 | 14.79 | +0.27 (+1.86%) | 9,248,929 |
| 16 Aug 2023 | CNY | 14.84 | 14.92 | 14.4 | 14.52 | 14.52 | -0.41 (-2.75%) | 9,486,077 |
| 15 Aug 2023 | CNY | 15.44 | 15.48 | 14.8 | 14.93 | 14.93 | -0.45 (-2.93%) | 8,743,080 |
| 14 Aug 2023 | CNY | 14.58 | 15.43 | 14.5 | 15.38 | 15.38 | +0.61 (+4.13%) | 13,928,675 |
| 11 Aug 2023 | CNY | 15.05 | 15.3 | 14.77 | 14.77 | 14.77 | -0.28 (-1.86%) | 8,688,374 |
| 10 Aug 2023 | CNY | 15.08 | 15.31 | 14.96 | 15.05 | 15.05 | -0.02 (-0.13%) | 8,067,467 |
| 9 Aug 2023 | CNY | 15.51 | 15.66 | 15.03 | 15.07 | 15.07 | -0.67 (-4.26%) | 14,005,253 |
| 8 Aug 2023 | CNY | 15.91 | 16.12 | 15.69 | 15.74 | 15.74 | -0.08 (-0.51%) | 14,005,618 |
| 7 Aug 2023 | CNY | 16 | 16.27 | 15.77 | 15.82 | 15.82 | +0.12 (+0.76%) | 20,879,336 |
| 4 Aug 2023 | CNY | 15.18 | 15.8 | 15.16 | 15.7 | 15.7 | +0.43 (+2.82%) | 14,795,882 |
| 3 Aug 2023 | CNY | 15.2 | 15.43 | 15.1 | 15.27 | 15.27 | +0.01 (+0.07%) | 7,988,946 |
| 2 Aug 2023 | CNY | 15.5 | 15.6 | 15.19 | 15.26 | 15.26 | -0.28 (-1.80%) | 9,212,702 |
| 1 Aug 2023 | CNY | 15.82 | 15.82 | 15.36 | 15.54 | 15.54 | -0.25 (-1.58%) | 8,978,726 |
| 31 Jul 2023 | CNY | 15.42 | 15.9 | 15.19 | 15.79 | 15.79 | +0.39 (+2.53%) | 13,272,656 |
| 28 Jul 2023 | CNY | 15.51 | 15.51 | 14.88 | 15.4 | 15.4 | -0.32 (-2.04%) | 16,386,387 |
| 27 Jul 2023 | CNY | 15.38 | 16.13 | 15.36 | 15.72 | 15.72 | +0.21 (+1.35%) | 15,416,717 |
| 26 Jul 2023 | CNY | 16.13 | 16.15 | 15.4 | 15.51 | 15.51 | -0.62 (-3.84%) | 14,044,146 |
| 25 Jul 2023 | CNY | 16.3 | 16.38 | 15.91 | 16.13 | 16.13 | +0.06 (+0.37%) | 16,055,500 |
| 24 Jul 2023 | CNY | 15.87 | 16.4 | 15.81 | 16.07 | 16.07 | +0.11 (+0.69%) | 14,707,860 |
| 21 Jul 2023 | CNY | 15.49 | 16.2 | 15.45 | 15.96 | 15.96 | +0.39 (+2.50%) | 17,315,101 |
| 20 Jul 2023 | CNY | 15.93 | 16.14 | 15.56 | 15.57 | 15.57 | -0.4 (-2.50%) | 11,121,990 |
| 19 Jul 2023 | CNY | 15.74 | 16.23 | 15.71 | 15.97 | 15.97 | +0.21 (+1.33%) | 10,930,483 |
| 18 Jul 2023 | CNY | 15.82 | 16.12 | 15.64 | 15.76 | 15.76 | -0.12 (-0.76%) | 11,392,561 |
| 17 Jul 2023 | CNY | 16.51 | 16.51 | 15.75 | 15.88 | 15.88 | -0.7 (-4.22%) | 17,537,707 |
| 14 Jul 2023 | CNY | 16.12 | 16.81 | 16.1 | 16.58 | 16.58 | +0.46 (+2.85%) | 23,220,826 |
| 13 Jul 2023 | CNY | 15.68 | 16.19 | 15.68 | 16.12 | 16.12 | +0.47 (+3.00%) | 16,626,951 |
| 12 Jul 2023 | CNY | 16.18 | 16.32 | 15.6 | 15.65 | 15.65 | -0.61 (-3.75%) | 20,811,143 |
| 11 Jul 2023 | CNY | 16.46 | 16.6 | 16.05 | 16.26 | 16.26 | -0.12 (-0.73%) | 13,967,779 |
| 10 Jul 2023 | CNY | 16.51 | 16.63 | 16.1 | 16.38 | 16.38 | +0.03 (+0.18%) | 15,071,758 |
| 7 Jul 2023 | CNY | 16.58 | 16.85 | 16.04 | 16.35 | 16.35 | -0.55 (-3.25%) | 26,469,225 |
