| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 14.92 | 15.06 | 14.82 | 14.94 | 14.94 | +0.02 (+0.13%) | 920,768 |
| 15 Aug 2023 | CNY | 14.87 | 15.06 | 14.67 | 14.92 | 14.92 | +0.06 (+0.40%) | 1,143,854 |
| 14 Aug 2023 | CNY | 14.64 | 14.89 | 14.51 | 14.86 | 14.86 | +0.17 (+1.16%) | 638,600 |
| 11 Aug 2023 | CNY | 14.85 | 14.96 | 14.68 | 14.69 | 14.69 | -0.17 (-1.14%) | 741,100 |
| 10 Aug 2023 | CNY | 14.84 | 14.89 | 14.7 | 14.86 | 14.86 | +0.04 (+0.27%) | 687,800 |
| 9 Aug 2023 | CNY | 14.96 | 14.96 | 14.77 | 14.82 | 14.82 | -0.18 (-1.20%) | 858,934 |
| 8 Aug 2023 | CNY | 14.91 | 15.01 | 14.67 | 15 | 15 | +0.2 (+1.35%) | 1,103,300 |
| 7 Aug 2023 | CNY | 14.88 | 14.93 | 14.71 | 14.8 | 14.8 | -0.03 (-0.20%) | 1,122,266 |
| 4 Aug 2023 | CNY | 14.97 | 15.11 | 14.8 | 14.83 | 14.83 | -0.06 (-0.40%) | 1,000,500 |
| 3 Aug 2023 | CNY | 15.01 | 15.04 | 14.78 | 14.89 | 14.89 | -0.09 (-0.60%) | 730,200 |
| 2 Aug 2023 | CNY | 14.93 | 15.11 | 14.88 | 14.98 | 14.98 | +0.08 (+0.54%) | 1,047,318 |
| 1 Aug 2023 | CNY | 15.11 | 15.17 | 14.84 | 14.9 | 14.9 | -0.29 (-1.91%) | 1,522,800 |
| 31 Jul 2023 | CNY | 15.05 | 15.26 | 14.96 | 15.19 | 15.19 | +0.12 (+0.80%) | 2,076,250 |
| 28 Jul 2023 | CNY | 14.82 | 15.28 | 14.79 | 15.07 | 15.07 | +0.2 (+1.34%) | 1,985,018 |
| 27 Jul 2023 | CNY | 14.97 | 15.04 | 14.81 | 14.87 | 14.87 | -0.1 (-0.67%) | 1,259,279 |
| 26 Jul 2023 | CNY | 14.85 | 15.05 | 14.8 | 14.97 | 14.97 | +0.08 (+0.54%) | 1,442,800 |
| 25 Jul 2023 | CNY | 14.59 | 14.94 | 14.59 | 14.89 | 14.89 | +0.32 (+2.20%) | 1,795,800 |
| 24 Jul 2023 | CNY | 14.7 | 14.79 | 14.38 | 14.57 | 14.57 | -0.12 (-0.82%) | 1,306,756 |
| 21 Jul 2023 | CNY | 14.34 | 14.71 | 14.3 | 14.69 | 14.69 | +0.25 (+1.73%) | 1,864,756 |
| 20 Jul 2023 | CNY | 14.64 | 14.64 | 14.33 | 14.44 | 14.44 | -0.13 (-0.89%) | 846,000 |
| 19 Jul 2023 | CNY | 14.46 | 14.63 | 14.41 | 14.57 | 14.57 | +0.1 (+0.69%) | 898,541 |
| 18 Jul 2023 | CNY | 14.35 | 14.51 | 14.23 | 14.47 | 14.47 | +0.13 (+0.91%) | 1,204,256 |
| 17 Jul 2023 | CNY | 14.23 | 14.34 | 13.98 | 14.34 | 14.34 | +0.19 (+1.34%) | 999,656 |
| 14 Jul 2023 | CNY | 14.25 | 14.3 | 14.13 | 14.15 | 14.15 | -0.06 (-0.42%) | 498,000 |
| 13 Jul 2023 | CNY | 14.12 | 14.26 | 14.12 | 14.21 | 14.21 | +0.1 (+0.71%) | 497,600 |
| 12 Jul 2023 | CNY | 14.3 | 14.39 | 14.09 | 14.11 | 14.11 | -0.18 (-1.26%) | 580,600 |
| 11 Jul 2023 | CNY | 14.19 | 14.32 | 14.19 | 14.29 | 14.29 | +0.1 (+0.70%) | 512,900 |
| 10 Jul 2023 | CNY | 14.15 | 14.36 | 14.14 | 14.19 | 14.19 | +0.11 (+0.78%) | 604,700 |
| 7 Jul 2023 | CNY | 14.14 | 14.22 | 14.08 | 14.08 | 14.08 | -0.07 (-0.49%) | 420,800 |
| 6 Jul 2023 | CNY | 14.16 | 14.26 | 14.12 | 14.15 | 14.15 | -0.04 (-0.28%) | 365,200 |
