| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 14.78 | 14.87 | 14.42 | 14.83 | 14.83 | +0.17 (+1.16%) | 1,824,800 |
| 21 Aug 2023 | CNY | 14.49 | 14.94 | 14.46 | 14.66 | 14.66 | +0.07 (+0.48%) | 2,133,361 |
| 18 Aug 2023 | CNY | 14.76 | 14.91 | 14.54 | 14.59 | 14.59 | -0.17 (-1.15%) | 1,730,000 |
| 17 Aug 2023 | CNY | 14.25 | 14.79 | 14.08 | 14.76 | 14.76 | +0.5 (+3.51%) | 1,775,623 |
| 16 Aug 2023 | CNY | 14.58 | 14.67 | 14.26 | 14.26 | 14.26 | -0.42 (-2.86%) | 1,631,906 |
| 15 Aug 2023 | CNY | 14.86 | 14.86 | 14.54 | 14.68 | 14.68 | -0.07 (-0.47%) | 1,021,739 |
| 14 Aug 2023 | CNY | 14.32 | 14.76 | 14.25 | 14.75 | 14.75 | +0.31 (+2.15%) | 1,488,512 |
| 11 Aug 2023 | CNY | 14.73 | 14.83 | 14.43 | 14.44 | 14.44 | -0.27 (-1.84%) | 1,225,910 |
| 10 Aug 2023 | CNY | 14.66 | 14.82 | 14.58 | 14.71 | 14.71 | +0.15 (+1.03%) | 1,336,357 |
| 9 Aug 2023 | CNY | 14.75 | 14.79 | 14.53 | 14.56 | 14.56 | -0.19 (-1.29%) | 1,003,340 |
| 8 Aug 2023 | CNY | 14.7 | 14.83 | 14.66 | 14.75 | 14.75 | +0.02 (+0.14%) | 994,387 |
| 7 Aug 2023 | CNY | 14.76 | 14.86 | 14.6 | 14.73 | 14.73 | -0.01 (-0.07%) | 1,253,243 |
| 4 Aug 2023 | CNY | 14.52 | 14.84 | 14.52 | 14.74 | 14.74 | +0.24 (+1.66%) | 1,543,270 |
| 3 Aug 2023 | CNY | 14.49 | 14.56 | 14.35 | 14.5 | 14.5 | 0.0 (0.0%) | 1,013,872 |
| 2 Aug 2023 | CNY | 14.55 | 14.55 | 14.3 | 14.5 | 14.5 | +0.01 (+0.07%) | 1,430,140 |
| 1 Aug 2023 | CNY | 14.68 | 14.75 | 14.4 | 14.49 | 14.49 | -0.2 (-1.36%) | 1,780,892 |
| 31 Jul 2023 | CNY | 15.02 | 15.12 | 14.66 | 14.69 | 14.69 | -0.33 (-2.20%) | 2,252,738 |
| 28 Jul 2023 | CNY | 15 | 15.06 | 14.75 | 15.02 | 15.02 | +0.13 (+0.87%) | 1,288,400 |
| 27 Jul 2023 | CNY | 15.1 | 15.12 | 14.86 | 14.89 | 14.89 | -0.1 (-0.67%) | 1,214,300 |
| 26 Jul 2023 | CNY | 15.52 | 15.52 | 14.94 | 14.99 | 14.99 | -0.53 (-3.41%) | 2,265,918 |
| 25 Jul 2023 | CNY | 15.4 | 15.54 | 15.05 | 15.52 | 15.52 | +0.32 (+2.11%) | 2,329,938 |
| 24 Jul 2023 | CNY | 14.85 | 15.32 | 14.77 | 15.2 | 15.2 | +0.35 (+2.36%) | 2,615,452 |
| 21 Jul 2023 | CNY | 15.12 | 15.22 | 14.75 | 14.85 | 14.85 | -0.24 (-1.59%) | 2,404,899 |
| 20 Jul 2023 | CNY | 15.51 | 15.68 | 15.08 | 15.09 | 15.09 | -0.5 (-3.21%) | 2,807,161 |
| 19 Jul 2023 | CNY | 15.7 | 15.84 | 15.45 | 15.59 | 15.59 | -0.15 (-0.95%) | 2,018,140 |
| 18 Jul 2023 | CNY | 15.74 | 15.95 | 15.55 | 15.74 | 15.74 | 0.0 (0.0%) | 2,562,987 |
| 17 Jul 2023 | CNY | 16.06 | 16.13 | 15.54 | 15.74 | 15.74 | -0.3 (-1.87%) | 4,031,836 |
| 14 Jul 2023 | CNY | 15.11 | 16.15 | 15.1 | 16.04 | 16.04 | +0.92 (+6.08%) | 6,622,709 |
| 13 Jul 2023 | CNY | 14.92 | 15.16 | 14.8 | 15.12 | 15.12 | +0.29 (+1.96%) | 1,527,862 |
| 12 Jul 2023 | CNY | 15.17 | 15.27 | 14.77 | 14.83 | 14.83 | -0.34 (-2.24%) | 2,182,625 |
