| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 14.73 | 15.12 | 14.59 | 15.08 | 15.08 | +0.31 (+2.10%) | 26,247,526 |
| 16 Aug 2023 | CNY | 14.99 | 14.99 | 14.76 | 14.77 | 14.77 | -0.19 (-1.27%) | 11,186,132 |
| 15 Aug 2023 | CNY | 14.96 | 15.13 | 14.86 | 14.96 | 14.96 | 0.0 (0.0%) | 15,118,377 |
| 14 Aug 2023 | CNY | 14.7 | 14.96 | 14.62 | 14.96 | 14.96 | +0.23 (+1.56%) | 16,582,718 |
| 11 Aug 2023 | CNY | 14.89 | 14.97 | 14.73 | 14.73 | 14.73 | -0.17 (-1.14%) | 15,817,558 |
| 10 Aug 2023 | CNY | 14.91 | 14.96 | 14.83 | 14.9 | 14.9 | +0.01 (+0.07%) | 11,041,790 |
| 9 Aug 2023 | CNY | 14.95 | 14.95 | 14.88 | 14.89 | 14.89 | -0.12 (-0.80%) | 12,828,065 |
| 8 Aug 2023 | CNY | 15.12 | 15.16 | 14.82 | 15.01 | 15.01 | -0.14 (-0.92%) | 28,425,373 |
| 7 Aug 2023 | CNY | 15.2 | 15.23 | 15.12 | 15.15 | 15.15 | -0.07 (-0.46%) | 15,018,807 |
| 4 Aug 2023 | CNY | 15.22 | 15.33 | 15.14 | 15.22 | 15.22 | +0.02 (+0.13%) | 19,911,586 |
| 3 Aug 2023 | CNY | 15.08 | 15.24 | 15.05 | 15.2 | 15.2 | +0.1 (+0.66%) | 20,118,312 |
| 2 Aug 2023 | CNY | 15.18 | 15.27 | 15.08 | 15.1 | 15.1 | -0.14 (-0.92%) | 20,852,042 |
| 1 Aug 2023 | CNY | 15.33 | 15.36 | 15.2 | 15.24 | 15.24 | -0.09 (-0.59%) | 22,367,285 |
| 31 Jul 2023 | CNY | 15.3 | 15.4 | 15.22 | 15.33 | 15.33 | +0.1 (+0.66%) | 33,097,588 |
| 28 Jul 2023 | CNY | 15.16 | 15.23 | 15.02 | 15.23 | 15.23 | +0.09 (+0.59%) | 27,341,068 |
| 27 Jul 2023 | CNY | 15.22 | 15.31 | 15.12 | 15.14 | 15.14 | -0.03 (-0.20%) | 23,097,209 |
| 26 Jul 2023 | CNY | 15.23 | 15.23 | 15.1 | 15.17 | 15.17 | -0.08 (-0.52%) | 15,617,640 |
| 25 Jul 2023 | CNY | 15.19 | 15.26 | 15.12 | 15.25 | 15.25 | +0.15 (+0.99%) | 25,456,208 |
| 24 Jul 2023 | CNY | 15.13 | 15.22 | 15.05 | 15.1 | 15.1 | -0.02 (-0.13%) | 23,603,385 |
| 21 Jul 2023 | CNY | 15.21 | 15.34 | 15.12 | 15.12 | 15.12 | -0.09 (-0.59%) | 21,291,895 |
| 20 Jul 2023 | CNY | 15.5 | 15.58 | 15.19 | 15.21 | 15.21 | -0.31 (-2.00%) | 32,549,140 |
| 19 Jul 2023 | CNY | 15.66 | 15.68 | 15.47 | 15.52 | 15.52 | -0.12 (-0.77%) | 32,940,961 |
| 18 Jul 2023 | CNY | 15.3 | 15.8 | 15.2 | 15.64 | 15.64 | +0.59 (+3.92%) | 83,838,194 |
| 17 Jul 2023 | CNY | 15.06 | 15.11 | 14.94 | 15.05 | 15.05 | -0.01 (-0.07%) | 14,203,491 |
| 14 Jul 2023 | CNY | 15.12 | 15.18 | 15.05 | 15.06 | 15.06 | -0.09 (-0.59%) | 15,275,983 |
| 13 Jul 2023 | CNY | 15.06 | 15.18 | 15.05 | 15.15 | 15.15 | +0.07 (+0.46%) | 13,731,786 |
| 12 Jul 2023 | CNY | 15.22 | 15.23 | 15.06 | 15.08 | 15.08 | -0.12 (-0.79%) | 16,938,672 |
| 11 Jul 2023 | CNY | 15.15 | 15.25 | 15.13 | 15.2 | 15.2 | +0.06 (+0.40%) | 13,826,232 |
| 10 Jul 2023 | CNY | 15.08 | 15.35 | 15.08 | 15.14 | 15.14 | +0.09 (+0.60%) | 19,397,309 |
| 7 Jul 2023 | CNY | 15.05 | 15.13 | 14.92 | 15.05 | 15.05 | 0.0 (0.0%) | 17,929,232 |
