| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 14.44 | 14.6 | 14.2 | 14.5 | 14.5 | -0.03 (-0.21%) | 31,125,487 |
| 16 Aug 2023 | CNY | 14.4 | 15.04 | 14.16 | 14.53 | 14.53 | -0.12 (-0.82%) | 39,827,866 |
| 15 Aug 2023 | CNY | 14.53 | 14.7 | 14.22 | 14.65 | 14.65 | +0.01 (+0.07%) | 26,136,831 |
| 14 Aug 2023 | CNY | 14.19 | 14.69 | 14.19 | 14.64 | 14.64 | +0.28 (+1.95%) | 33,592,192 |
| 11 Aug 2023 | CNY | 15.23 | 15.23 | 14.35 | 14.36 | 14.36 | -0.62 (-4.14%) | 47,895,438 |
| 10 Aug 2023 | CNY | 14.78 | 15.13 | 14.71 | 14.98 | 14.98 | +0.2 (+1.35%) | 39,672,135 |
| 9 Aug 2023 | CNY | 14.83 | 15.24 | 14.76 | 14.78 | 14.78 | -0.17 (-1.14%) | 33,002,099 |
| 8 Aug 2023 | CNY | 15.25 | 15.3 | 14.78 | 14.95 | 14.95 | -0.39 (-2.54%) | 43,296,825 |
| 7 Aug 2023 | CNY | 15.13 | 15.55 | 15.01 | 15.34 | 15.34 | -0.45 (-2.85%) | 69,054,614 |
| 4 Aug 2023 | CNY | 14.94 | 16.1 | 14.8 | 15.79 | 15.79 | +1.15 (+7.86%) | 125,297,098 |
| 3 Aug 2023 | CNY | 13.91 | 14.88 | 13.82 | 14.64 | 14.64 | +0.69 (+4.95%) | 69,434,941 |
| 2 Aug 2023 | CNY | 13.7 | 14.2 | 13.66 | 13.95 | 13.95 | +0.08 (+0.58%) | 40,619,924 |
| 1 Aug 2023 | CNY | 13.71 | 14.05 | 13.62 | 13.87 | 13.87 | +0.01 (+0.07%) | 44,296,413 |
| 31 Jul 2023 | CNY | 14.03 | 14.2 | 13.85 | 13.86 | 13.86 | -0.11 (-0.79%) | 80,203,789 |
| 28 Jul 2023 | CNY | 12.76 | 13.97 | 12.61 | 13.97 | 13.97 | +1.27 (+10%) | 79,790,349 |
| 27 Jul 2023 | CNY | 12.87 | 12.98 | 12.64 | 12.7 | 12.7 | -0.23 (-1.78%) | 20,994,719 |
| 26 Jul 2023 | CNY | 13.3 | 13.33 | 12.85 | 12.93 | 12.93 | -0.51 (-3.79%) | 33,535,575 |
| 25 Jul 2023 | CNY | 13.07 | 13.6 | 12.92 | 13.44 | 13.44 | +0.85 (+6.75%) | 58,154,282 |
| 24 Jul 2023 | CNY | 12.47 | 12.73 | 12.41 | 12.59 | 12.59 | +0.12 (+0.96%) | 13,185,087 |
| 21 Jul 2023 | CNY | 12.58 | 12.69 | 12.46 | 12.47 | 12.47 | -0.13 (-1.03%) | 14,579,149 |
| 20 Jul 2023 | CNY | 12.78 | 12.93 | 12.55 | 12.6 | 12.6 | -0.11 (-0.87%) | 19,337,447 |
| 19 Jul 2023 | CNY | 12.67 | 12.89 | 12.57 | 12.71 | 12.71 | +0.07 (+0.55%) | 13,751,301 |
| 18 Jul 2023 | CNY | 12.86 | 12.9 | 12.62 | 12.64 | 12.64 | -0.26 (-2.02%) | 18,685,420 |
| 17 Jul 2023 | CNY | 12.75 | 13 | 12.63 | 12.9 | 12.9 | +0.12 (+0.94%) | 19,805,810 |
| 14 Jul 2023 | CNY | 12.58 | 12.95 | 12.52 | 12.78 | 12.78 | +0.27 (+2.16%) | 32,698,085 |
| 13 Jul 2023 | CNY | 12.45 | 12.6 | 12.28 | 12.51 | 12.51 | +0.1 (+0.81%) | 25,598,932 |
| 12 Jul 2023 | CNY | 12.87 | 12.89 | 12.36 | 12.41 | 12.41 | -0.46 (-3.57%) | 28,294,630 |
| 11 Jul 2023 | CNY | 13.05 | 13.12 | 12.78 | 12.87 | 12.87 | -0.16 (-1.23%) | 25,005,801 |
| 10 Jul 2023 | CNY | 13.23 | 13.29 | 12.96 | 13.03 | 13.03 | -0.25 (-1.88%) | 24,354,329 |
| 7 Jul 2023 | CNY | 13.69 | 13.73 | 13.18 | 13.28 | 13.28 | -0.43 (-3.14%) | 37,709,975 |
