| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 15.15 | 16.15 | 15.15 | 15.95 | 15.95 | -0.1 (-0.62%) | 5,203,409 |
| 11 Aug 2023 | CNY | 16.66 | 17.27 | 16 | 16.05 | 16.05 | -0.22 (-1.35%) | 6,742,520 |
| 10 Aug 2023 | CNY | 16.41 | 16.72 | 16.11 | 16.27 | 16.27 | -0.11 (-0.67%) | 4,131,220 |
| 9 Aug 2023 | CNY | 16.13 | 16.65 | 16.03 | 16.38 | 16.38 | +0.14 (+0.86%) | 4,538,698 |
| 8 Aug 2023 | CNY | 16.21 | 16.68 | 16.17 | 16.24 | 16.24 | -0.08 (-0.49%) | 4,074,257 |
| 7 Aug 2023 | CNY | 16.32 | 16.51 | 16 | 16.32 | 16.32 | -0.15 (-0.91%) | 4,970,694 |
| 4 Aug 2023 | CNY | 16.6 | 16.9 | 16.37 | 16.47 | 16.47 | +0.12 (+0.73%) | 7,335,979 |
| 3 Aug 2023 | CNY | 16.62 | 16.86 | 16 | 16.35 | 16.35 | -0.25 (-1.51%) | 8,504,496 |
| 2 Aug 2023 | CNY | 17.11 | 17.48 | 16.52 | 16.6 | 16.6 | -0.27 (-1.60%) | 10,911,250 |
| 1 Aug 2023 | CNY | 17.72 | 17.72 | 16.71 | 16.87 | 16.87 | -1.43 (-7.81%) | 14,187,226 |
| 31 Jul 2023 | CNY | 17.04 | 18.65 | 16.56 | 18.3 | 18.3 | +1.27 (+7.46%) | 18,804,530 |
| 28 Jul 2023 | CNY | 17.01 | 17.9 | 17 | 17.03 | 17.03 | +0.16 (+0.95%) | 17,025,201 |
| 27 Jul 2023 | CNY | 17 | 17.66 | 16.7 | 16.87 | 16.87 | -0.93 (-5.22%) | 18,216,799 |
| 26 Jul 2023 | CNY | 18.6 | 18.99 | 17.74 | 17.8 | 17.8 | -1.47 (-7.63%) | 26,447,440 |
| 25 Jul 2023 | CNY | 16 | 19.27 | 15.82 | 19.27 | 19.27 | +3.21 (+19.99%) | 24,359,036 |
| 24 Jul 2023 | CNY | 15.56 | 16.06 | 15.05 | 16.06 | 16.06 | +0.48 (+3.08%) | 5,108,280 |
| 21 Jul 2023 | CNY | 15.7 | 15.89 | 15.42 | 15.58 | 15.58 | -0.12 (-0.76%) | 4,866,240 |
| 20 Jul 2023 | CNY | 15.5 | 16.36 | 15.5 | 15.7 | 15.7 | +0.28 (+1.82%) | 8,886,049 |
| 19 Jul 2023 | CNY | 14.8 | 15.44 | 14.71 | 15.42 | 15.42 | +0.69 (+4.68%) | 5,247,870 |
| 18 Jul 2023 | CNY | 14.86 | 14.93 | 14.65 | 14.73 | 14.73 | -0.07 (-0.47%) | 1,283,790 |
| 17 Jul 2023 | CNY | 14.95 | 14.95 | 14.66 | 14.8 | 14.8 | -0.16 (-1.07%) | 1,087,420 |
| 14 Jul 2023 | CNY | 14.78 | 15.05 | 14.69 | 14.96 | 14.96 | +0.18 (+1.22%) | 1,486,185 |
| 13 Jul 2023 | CNY | 14.59 | 14.88 | 14.48 | 14.78 | 14.78 | +0.2 (+1.37%) | 2,144,350 |
| 12 Jul 2023 | CNY | 14.85 | 14.98 | 14.55 | 14.58 | 14.58 | -0.27 (-1.82%) | 2,097,325 |
| 11 Jul 2023 | CNY | 14.95 | 15.2 | 14.76 | 14.85 | 14.85 | -0.05 (-0.34%) | 1,859,510 |
| 10 Jul 2023 | CNY | 14.57 | 14.95 | 14.55 | 14.9 | 14.9 | +0.27 (+1.85%) | 1,691,320 |
| 7 Jul 2023 | CNY | 14.72 | 14.95 | 14.6 | 14.63 | 14.63 | -0.1 (-0.68%) | 1,573,685 |
| 6 Jul 2023 | CNY | 14.61 | 14.8 | 14.53 | 14.73 | 14.73 | +0.07 (+0.48%) | 1,070,325 |
| 5 Jul 2023 | CNY | 14.76 | 14.87 | 14.63 | 14.66 | 14.66 | -0.14 (-0.95%) | 1,450,953 |
| 4 Jul 2023 | CNY | 14.66 | 14.9 | 14.51 | 14.8 | 14.8 | +0.2 (+1.37%) | 2,031,455 |
