| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 13.51 | 13.63 | 13.28 | 13.4 | 13.4 | -0.17 (-1.25%) | 3,141,425 |
| 14 Aug 2023 | CNY | 13.71 | 13.75 | 13.38 | 13.57 | 13.57 | -0.27 (-1.95%) | 5,174,099 |
| 11 Aug 2023 | CNY | 14.46 | 14.48 | 13.78 | 13.84 | 13.84 | -1.39 (-9.13%) | 10,621,937 |
| 10 Aug 2023 | CNY | 15.25 | 15.5 | 15.09 | 15.23 | 15.23 | -0.1 (-0.65%) | 8,191,142 |
| 9 Aug 2023 | CNY | 15.44 | 15.59 | 15.12 | 15.33 | 15.33 | +0.32 (+2.13%) | 11,093,043 |
| 8 Aug 2023 | CNY | 15.02 | 15.08 | 14.9 | 15.01 | 15.01 | -0.03 (-0.20%) | 1,296,000 |
| 7 Aug 2023 | CNY | 15.2 | 15.2 | 14.95 | 15.04 | 15.04 | -0.1 (-0.66%) | 1,458,450 |
| 4 Aug 2023 | CNY | 14.89 | 15.28 | 14.89 | 15.14 | 15.14 | +0.25 (+1.68%) | 2,029,690 |
| 3 Aug 2023 | CNY | 15.01 | 15.13 | 14.8 | 14.89 | 14.89 | -0.2 (-1.33%) | 1,564,900 |
| 2 Aug 2023 | CNY | 14.83 | 15.15 | 14.74 | 15.09 | 15.09 | +0.26 (+1.75%) | 2,065,400 |
| 1 Aug 2023 | CNY | 14.86 | 14.93 | 14.65 | 14.83 | 14.83 | -0.01 (-0.07%) | 1,398,650 |
| 31 Jul 2023 | CNY | 14.75 | 14.94 | 14.64 | 14.84 | 14.84 | +0.09 (+0.61%) | 1,612,300 |
| 28 Jul 2023 | CNY | 14.5 | 14.8 | 14.43 | 14.75 | 14.75 | +0.23 (+1.58%) | 1,270,750 |
| 27 Jul 2023 | CNY | 14.91 | 14.93 | 14.49 | 14.52 | 14.52 | -0.22 (-1.49%) | 1,860,950 |
| 26 Jul 2023 | CNY | 14.94 | 14.94 | 14.72 | 14.74 | 14.74 | -0.2 (-1.34%) | 1,740,200 |
| 25 Jul 2023 | CNY | 14.7 | 14.98 | 14.66 | 14.94 | 14.94 | +0.33 (+2.26%) | 1,911,050 |
| 24 Jul 2023 | CNY | 14.76 | 14.79 | 14.51 | 14.61 | 14.61 | -0.06 (-0.41%) | 1,378,250 |
| 21 Jul 2023 | CNY | 14.86 | 14.91 | 14.62 | 14.67 | 14.67 | -0.19 (-1.28%) | 1,958,983 |
| 20 Jul 2023 | CNY | 15.38 | 15.4 | 14.85 | 14.86 | 14.86 | -0.45 (-2.94%) | 3,260,847 |
| 19 Jul 2023 | CNY | 15.4 | 15.62 | 15.29 | 15.31 | 15.31 | -0.09 (-0.58%) | 3,203,929 |
| 18 Jul 2023 | CNY | 15.43 | 15.65 | 15.35 | 15.4 | 15.4 | -0.08 (-0.52%) | 2,188,740 |
| 17 Jul 2023 | CNY | 15.58 | 15.63 | 15.31 | 15.48 | 15.48 | -0.17 (-1.09%) | 2,417,600 |
| 14 Jul 2023 | CNY | 15.57 | 15.83 | 15.47 | 15.65 | 15.65 | +0.08 (+0.51%) | 3,885,521 |
| 13 Jul 2023 | CNY | 15.76 | 15.85 | 15.5 | 15.57 | 15.57 | -0.16 (-1.02%) | 4,978,221 |
| 12 Jul 2023 | CNY | 15.99 | 16.48 | 15.66 | 15.73 | 15.73 | -0.46 (-2.84%) | 7,718,848 |
| 11 Jul 2023 | CNY | 15.53 | 16.23 | 15.27 | 16.19 | 16.19 | +0.6 (+3.85%) | 9,019,180 |
| 10 Jul 2023 | CNY | 15.37 | 15.69 | 15.15 | 15.59 | 15.59 | +0.36 (+2.36%) | 6,276,153 |
| 7 Jul 2023 | CNY | 15.7 | 15.7 | 15.22 | 15.23 | 15.23 | -0.42 (-2.68%) | 3,914,700 |
| 6 Jul 2023 | CNY | 15.63 | 15.89 | 15.32 | 15.65 | 15.65 | 0.0 (0.0%) | 4,306,632 |
| 5 Jul 2023 | CNY | 16.07 | 16.29 | 15.6 | 15.65 | 15.65 | -0.62 (-3.81%) | 7,240,490 |
