| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 13.47 | 13.72 | 13.37 | 13.38 | 13.38 | -0.15 (-1.11%) | 3,855,530 |
| 17 Aug 2023 | CNY | 13.2 | 13.68 | 13.03 | 13.53 | 13.53 | +0.23 (+1.73%) | 4,334,300 |
| 16 Aug 2023 | CNY | 13.5 | 13.58 | 13.27 | 13.3 | 13.3 | -0.29 (-2.13%) | 2,418,800 |
| 15 Aug 2023 | CNY | 13.81 | 13.87 | 13.33 | 13.59 | 13.59 | -0.18 (-1.31%) | 3,404,300 |
| 14 Aug 2023 | CNY | 13.58 | 13.97 | 13.33 | 13.77 | 13.77 | +0.14 (+1.03%) | 4,593,791 |
| 11 Aug 2023 | CNY | 13.66 | 13.75 | 13.55 | 13.63 | 13.63 | -0.04 (-0.29%) | 3,144,901 |
| 10 Aug 2023 | CNY | 13.79 | 13.9 | 13.66 | 13.67 | 13.67 | -0.13 (-0.94%) | 3,736,101 |
| 9 Aug 2023 | CNY | 14.16 | 14.22 | 13.8 | 13.8 | 13.8 | -0.49 (-3.43%) | 5,690,501 |
| 8 Aug 2023 | CNY | 14.07 | 14.58 | 14.05 | 14.29 | 14.29 | +0.22 (+1.56%) | 6,621,101 |
| 7 Aug 2023 | CNY | 14.04 | 14.28 | 13.96 | 14.07 | 14.07 | -0.12 (-0.85%) | 4,374,000 |
| 4 Aug 2023 | CNY | 14.05 | 14.32 | 14.05 | 14.19 | 14.19 | +0.09 (+0.64%) | 5,109,501 |
| 3 Aug 2023 | CNY | 13.93 | 14.13 | 13.93 | 14.1 | 14.1 | +0.02 (+0.14%) | 3,355,911 |
| 2 Aug 2023 | CNY | 14.05 | 14.19 | 13.91 | 14.08 | 14.08 | -0.01 (-0.07%) | 4,716,001 |
| 1 Aug 2023 | CNY | 14.26 | 14.27 | 13.82 | 14.09 | 14.09 | -0.11 (-0.77%) | 5,231,100 |
| 31 Jul 2023 | CNY | 14.24 | 14.31 | 14.13 | 14.2 | 14.2 | -0.04 (-0.28%) | 5,870,301 |
| 28 Jul 2023 | CNY | 14.52 | 14.6 | 14.13 | 14.24 | 14.24 | -0.28 (-1.93%) | 6,605,678 |
| 27 Jul 2023 | CNY | 15.08 | 15.15 | 14.45 | 14.52 | 14.52 | -0.58 (-3.84%) | 10,591,149 |
| 26 Jul 2023 | CNY | 15.17 | 15.68 | 14.97 | 15.1 | 15.1 | -0.06 (-0.40%) | 8,978,189 |
| 25 Jul 2023 | CNY | 14.84 | 15.29 | 14.75 | 15.16 | 15.16 | +0.32 (+2.16%) | 8,953,511 |
| 24 Jul 2023 | CNY | 14.73 | 15.16 | 14.04 | 14.84 | 14.84 | -0.14 (-0.93%) | 8,964,300 |
| 21 Jul 2023 | CNY | 14.79 | 15.75 | 14.77 | 14.98 | 14.98 | +0.06 (+0.40%) | 11,256,300 |
| 20 Jul 2023 | CNY | 15.97 | 15.97 | 14.85 | 14.92 | 14.92 | -1.17 (-7.27%) | 19,160,602 |
| 19 Jul 2023 | CNY | 15.68 | 16.17 | 15.47 | 16.09 | 16.09 | +0.36 (+2.29%) | 21,596,067 |
| 18 Jul 2023 | CNY | 15.7 | 17 | 15.68 | 15.73 | 15.73 | +0.23 (+1.48%) | 30,952,152 |
| 17 Jul 2023 | CNY | 15.42 | 15.65 | 15.27 | 15.5 | 15.5 | -0.08 (-0.51%) | 8,348,900 |
| 14 Jul 2023 | CNY | 15.72 | 15.81 | 15.45 | 15.58 | 15.58 | -0.14 (-0.89%) | 14,343,201 |
| 13 Jul 2023 | CNY | 15.01 | 15.75 | 15 | 15.72 | 15.72 | +0.73 (+4.87%) | 22,739,301 |
| 12 Jul 2023 | CNY | 15.25 | 15.44 | 14.97 | 14.99 | 14.99 | -0.38 (-2.47%) | 9,813,900 |
| 11 Jul 2023 | CNY | 14.85 | 15.48 | 14.84 | 15.37 | 15.37 | +0.47 (+3.15%) | 14,266,701 |
| 10 Jul 2023 | CNY | 14.92 | 15.06 | 14.83 | 14.9 | 14.9 | +0.03 (+0.20%) | 5,710,900 |
