| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 14.27 | 14.66 | 14.05 | 14.56 | 14.56 | +0.06 (+0.41%) | 11,995,187 |
| 16 Aug 2023 | CNY | 14.33 | 14.92 | 14.13 | 14.5 | 14.5 | +0.04 (+0.28%) | 15,208,949 |
| 15 Aug 2023 | CNY | 14.72 | 14.96 | 14.21 | 14.46 | 14.46 | -0.19 (-1.30%) | 13,465,802 |
| 14 Aug 2023 | CNY | 14.3 | 14.65 | 14.21 | 14.65 | 14.65 | +0.18 (+1.24%) | 12,857,449 |
| 11 Aug 2023 | CNY | 15.11 | 15.11 | 14.41 | 14.47 | 14.47 | -0.65 (-4.30%) | 17,445,645 |
| 10 Aug 2023 | CNY | 14.9 | 15.18 | 14.73 | 15.12 | 15.12 | +0.01 (+0.07%) | 17,432,893 |
| 9 Aug 2023 | CNY | 14.93 | 15.5 | 14.93 | 15.11 | 15.11 | +0.03 (+0.20%) | 22,116,900 |
| 8 Aug 2023 | CNY | 15.27 | 15.38 | 15.01 | 15.08 | 15.08 | -0.4 (-2.58%) | 17,363,928 |
| 7 Aug 2023 | CNY | 15.41 | 15.6 | 15.2 | 15.48 | 15.48 | -0.05 (-0.32%) | 25,908,383 |
| 4 Aug 2023 | CNY | 14.44 | 16 | 14.35 | 15.53 | 15.53 | +1.12 (+7.77%) | 50,103,751 |
| 3 Aug 2023 | CNY | 13.96 | 14.55 | 13.94 | 14.41 | 14.41 | +0.31 (+2.20%) | 16,848,474 |
| 2 Aug 2023 | CNY | 13.96 | 14.29 | 13.86 | 14.1 | 14.1 | +0.15 (+1.08%) | 11,797,729 |
| 1 Aug 2023 | CNY | 13.83 | 13.96 | 13.73 | 13.95 | 13.95 | +0.15 (+1.09%) | 9,203,355 |
| 31 Jul 2023 | CNY | 13.98 | 13.99 | 13.73 | 13.8 | 13.8 | -0.15 (-1.08%) | 9,221,606 |
| 28 Jul 2023 | CNY | 13.48 | 13.99 | 13.33 | 13.95 | 13.95 | +0.56 (+4.18%) | 13,558,115 |
| 27 Jul 2023 | CNY | 13.65 | 13.65 | 13.34 | 13.39 | 13.39 | -0.2 (-1.47%) | 5,086,596 |
| 26 Jul 2023 | CNY | 13.85 | 13.85 | 13.52 | 13.59 | 13.59 | -0.17 (-1.24%) | 5,143,400 |
| 25 Jul 2023 | CNY | 13.7 | 13.89 | 13.6 | 13.76 | 13.76 | +0.26 (+1.93%) | 6,307,460 |
| 24 Jul 2023 | CNY | 13.61 | 13.73 | 13.37 | 13.5 | 13.5 | -0.31 (-2.24%) | 7,245,050 |
| 21 Jul 2023 | CNY | 13.59 | 14.23 | 13.52 | 13.81 | 13.81 | +0.16 (+1.17%) | 11,551,344 |
| 20 Jul 2023 | CNY | 13.46 | 13.65 | 13.35 | 13.65 | 13.65 | +0.2 (+1.49%) | 6,880,642 |
| 19 Jul 2023 | CNY | 13.42 | 13.57 | 13.33 | 13.45 | 13.45 | +0.06 (+0.45%) | 3,528,000 |
| 18 Jul 2023 | CNY | 13.56 | 13.65 | 13.35 | 13.39 | 13.39 | -0.17 (-1.25%) | 4,235,528 |
| 17 Jul 2023 | CNY | 13.58 | 13.71 | 13.46 | 13.56 | 13.56 | 0.0 (0.0%) | 5,320,200 |
| 14 Jul 2023 | CNY | 13.37 | 13.69 | 13.36 | 13.56 | 13.56 | +0.18 (+1.35%) | 6,827,209 |
| 13 Jul 2023 | CNY | 13.23 | 13.42 | 13.23 | 13.38 | 13.38 | +0.18 (+1.36%) | 4,090,257 |
| 12 Jul 2023 | CNY | 13.53 | 13.6 | 13.2 | 13.2 | 13.2 | -0.33 (-2.44%) | 6,817,887 |
| 11 Jul 2023 | CNY | 13.67 | 13.68 | 13.49 | 13.53 | 13.53 | -0.09 (-0.66%) | 4,960,223 |
| 10 Jul 2023 | CNY | 13.67 | 13.8 | 13.57 | 13.62 | 13.62 | -0.07 (-0.51%) | 4,952,020 |
| 7 Jul 2023 | CNY | 13.71 | 13.76 | 13.35 | 13.69 | 13.69 | +0.03 (+0.22%) | 6,527,076 |
