| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 14.17 | 14.66 | 14 | 14.54 | 14.54 | +0.36 (+2.54%) | 1,439,800 |
| 16 Aug 2023 | CNY | 14.3 | 14.46 | 14.1 | 14.18 | 14.18 | -0.22 (-1.53%) | 1,258,602 |
| 15 Aug 2023 | CNY | 14.45 | 14.71 | 14.27 | 14.4 | 14.4 | -0.04 (-0.28%) | 1,437,393 |
| 14 Aug 2023 | CNY | 14.69 | 14.75 | 14.27 | 14.44 | 14.44 | -0.31 (-2.10%) | 2,596,002 |
| 11 Aug 2023 | CNY | 15 | 15.1 | 14.6 | 14.75 | 14.75 | -0.25 (-1.67%) | 2,083,313 |
| 10 Aug 2023 | CNY | 15 | 15.02 | 14.74 | 15 | 15 | +0.01 (+0.07%) | 1,601,842 |
| 9 Aug 2023 | CNY | 15.12 | 15.28 | 14.85 | 14.99 | 14.99 | -0.28 (-1.83%) | 2,097,591 |
| 8 Aug 2023 | CNY | 15.66 | 15.66 | 15.11 | 15.27 | 15.27 | -0.13 (-0.84%) | 2,184,250 |
| 7 Aug 2023 | CNY | 15.59 | 15.7 | 15.27 | 15.4 | 15.4 | -0.34 (-2.16%) | 1,839,024 |
| 4 Aug 2023 | CNY | 15.71 | 15.99 | 15.59 | 15.74 | 15.74 | 0.0 (0.0%) | 1,779,180 |
| 3 Aug 2023 | CNY | 15.95 | 16 | 15.54 | 15.74 | 15.74 | -0.26 (-1.63%) | 2,011,400 |
| 2 Aug 2023 | CNY | 16.11 | 16.26 | 15.91 | 16 | 16 | -0.1 (-0.62%) | 1,832,520 |
| 1 Aug 2023 | CNY | 16.3 | 16.34 | 15.99 | 16.1 | 16.1 | -0.25 (-1.53%) | 1,652,680 |
| 31 Jul 2023 | CNY | 16.4 | 16.55 | 16.21 | 16.35 | 16.35 | +0.1 (+0.62%) | 1,939,007 |
| 28 Jul 2023 | CNY | 15.94 | 16.52 | 15.68 | 16.25 | 16.25 | +0.2 (+1.25%) | 2,645,131 |
| 27 Jul 2023 | CNY | 16.03 | 16.57 | 15.88 | 16.05 | 16.05 | +0.2 (+1.26%) | 2,622,276 |
| 26 Jul 2023 | CNY | 16.16 | 16.3 | 15.8 | 15.85 | 15.85 | -0.35 (-2.16%) | 1,000,040 |
| 25 Jul 2023 | CNY | 15.94 | 16.3 | 15.8 | 16.2 | 16.2 | +0.55 (+3.51%) | 1,737,100 |
| 24 Jul 2023 | CNY | 15.9 | 15.98 | 15.61 | 15.65 | 15.65 | -0.31 (-1.94%) | 1,557,400 |
| 21 Jul 2023 | CNY | 16.31 | 16.37 | 15.96 | 15.96 | 15.96 | -0.48 (-2.92%) | 2,639,587 |
| 20 Jul 2023 | CNY | 16.59 | 16.71 | 16.28 | 16.44 | 16.44 | -0.17 (-1.02%) | 1,525,380 |
| 19 Jul 2023 | CNY | 16.72 | 16.99 | 16.4 | 16.61 | 16.61 | -0.12 (-0.72%) | 1,509,980 |
| 18 Jul 2023 | CNY | 16.48 | 16.86 | 16.1 | 16.73 | 16.73 | +0.23 (+1.39%) | 2,199,900 |
| 17 Jul 2023 | CNY | 16.28 | 16.61 | 16.01 | 16.5 | 16.5 | +0.14 (+0.86%) | 3,303,731 |
| 14 Jul 2023 | CNY | 16.74 | 16.8 | 16.29 | 16.36 | 16.36 | -0.42 (-2.50%) | 2,232,280 |
| 13 Jul 2023 | CNY | 16.7 | 16.94 | 16.55 | 16.78 | 16.78 | +0.09 (+0.54%) | 2,987,931 |
| 12 Jul 2023 | CNY | 16.84 | 17.04 | 16.6 | 16.69 | 16.69 | -0.12 (-0.71%) | 1,678,900 |
| 11 Jul 2023 | CNY | 16.6 | 16.88 | 16.38 | 16.81 | 16.81 | +0.3 (+1.82%) | 1,722,420 |
| 10 Jul 2023 | CNY | 16.71 | 16.88 | 16.39 | 16.51 | 16.51 | -0.16 (-0.96%) | 1,486,180 |
| 7 Jul 2023 | CNY | 16.79 | 17 | 16.63 | 16.67 | 16.67 | -0.23 (-1.36%) | 1,405,660 |
