| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 16.7 | 17.12 | 16.08 | 16.66 | 16.66 | +0.31 (+1.90%) | 73,916,011 |
| 8 Aug 2023 | CNY | 14.86 | 16.35 | 14.76 | 16.35 | 16.35 | +1.49 (+10.03%) | 47,777,996 |
| 7 Aug 2023 | CNY | 14.7 | 15 | 14.6 | 14.86 | 14.86 | +0.12 (+0.81%) | 14,373,456 |
| 4 Aug 2023 | CNY | 15 | 15.11 | 14.74 | 14.74 | 14.74 | -0.18 (-1.21%) | 13,659,527 |
| 3 Aug 2023 | CNY | 14.53 | 15 | 14.48 | 14.92 | 14.92 | +0.31 (+2.12%) | 14,266,576 |
| 2 Aug 2023 | CNY | 14.65 | 14.76 | 14.37 | 14.61 | 14.61 | -0.08 (-0.54%) | 15,889,703 |
| 1 Aug 2023 | CNY | 15 | 15 | 14.64 | 14.69 | 14.69 | -0.23 (-1.54%) | 13,112,439 |
| 31 Jul 2023 | CNY | 15.11 | 15.19 | 14.89 | 14.92 | 14.92 | -0.15 (-1.00%) | 14,934,488 |
| 28 Jul 2023 | CNY | 15.11 | 15.18 | 14.84 | 15.07 | 15.07 | +0.08 (+0.53%) | 23,449,230 |
| 27 Jul 2023 | CNY | 15.45 | 15.45 | 14.94 | 14.99 | 14.99 | -0.36 (-2.35%) | 24,474,115 |
| 26 Jul 2023 | CNY | 15.23 | 15.54 | 15.2 | 15.35 | 15.35 | +0.12 (+0.79%) | 17,202,591 |
| 25 Jul 2023 | CNY | 15.46 | 15.75 | 15.2 | 15.23 | 15.23 | -0.15 (-0.98%) | 25,179,060 |
| 24 Jul 2023 | CNY | 15.67 | 15.96 | 15.32 | 15.38 | 15.38 | -0.48 (-3.03%) | 25,452,736 |
| 21 Jul 2023 | CNY | 15.1 | 16.12 | 15.05 | 15.86 | 15.86 | +0.6 (+3.93%) | 38,442,948 |
| 20 Jul 2023 | CNY | 14.98 | 15.5 | 14.98 | 15.26 | 15.26 | +0.29 (+1.94%) | 35,622,856 |
| 19 Jul 2023 | CNY | 14.95 | 15.35 | 14.92 | 14.97 | 14.97 | +0.02 (+0.13%) | 23,116,891 |
| 18 Jul 2023 | CNY | 14.98 | 15.12 | 14.7 | 14.95 | 14.95 | +0.05 (+0.34%) | 26,685,343 |
| 17 Jul 2023 | CNY | 14.53 | 15.24 | 14.42 | 14.9 | 14.9 | +0.37 (+2.55%) | 40,153,498 |
| 14 Jul 2023 | CNY | 14.45 | 14.69 | 14.23 | 14.53 | 14.53 | +0.08 (+0.55%) | 36,469,121 |
| 13 Jul 2023 | CNY | 14.2 | 14.58 | 14.05 | 14.45 | 14.45 | 0.0 (0.0%) | 41,407,352 |
| 12 Jul 2023 | CNY | 13.82 | 14.58 | 13.75 | 14.45 | 14.45 | +0.62 (+4.48%) | 55,261,669 |
| 11 Jul 2023 | CNY | 13.8 | 13.95 | 13.48 | 13.83 | 13.83 | -0.12 (-0.86%) | 29,510,976 |
| 10 Jul 2023 | CNY | 13.15 | 14.09 | 13.12 | 13.95 | 13.95 | +0.85 (+6.49%) | 53,872,788 |
| 7 Jul 2023 | CNY | 13.16 | 13.21 | 13.02 | 13.1 | 13.1 | -0.03 (-0.23%) | 10,521,585 |
| 6 Jul 2023 | CNY | 13.16 | 13.22 | 13.02 | 13.13 | 13.13 | -0.05 (-0.38%) | 11,600,714 |
| 5 Jul 2023 | CNY | 13.38 | 13.41 | 13.07 | 13.18 | 13.18 | -0.18 (-1.35%) | 22,271,549 |
| 4 Jul 2023 | CNY | 13.64 | 13.66 | 13.35 | 13.36 | 13.36 | -0.24 (-1.76%) | 21,518,815 |
| 3 Jul 2023 | CNY | 13.83 | 13.89 | 13.57 | 13.6 | 13.6 | -0.18 (-1.31%) | 18,795,547 |
| 30 Jun 2023 | CNY | 13.13 | 13.82 | 13.09 | 13.78 | 13.78 | +0.58 (+4.39%) | 31,154,498 |
| 29 Jun 2023 | CNY | 13.42 | 13.42 | 13.05 | 13.2 | 13.2 | -0.19 (-1.42%) | 17,218,791 |
