| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 23.73 | 26.4 | 23.3 | 26.4 | 26.4 | +2.4 (+10%) | 157,054,493 |
| 14 Aug 2023 | CNY | 21.75 | 24.75 | 21.75 | 24 | 24 | +1.5 (+6.67%) | 154,488,406 |
| 11 Aug 2023 | CNY | 23.1 | 23.95 | 22.47 | 22.5 | 22.5 | -2.47 (-9.89%) | 118,402,422 |
| 10 Aug 2023 | CNY | 22.52 | 24.97 | 21.52 | 24.97 | 24.97 | +2.27 (+10%) | 156,753,544 |
| 9 Aug 2023 | CNY | 22.47 | 23.55 | 22.16 | 22.7 | 22.7 | +0.49 (+2.21%) | 128,904,728 |
| 8 Aug 2023 | CNY | 24.68 | 24.7 | 21.88 | 22.21 | 22.21 | -2.09 (-8.60%) | 142,744,686 |
| 7 Aug 2023 | CNY | 23 | 24.3 | 22.37 | 24.3 | 24.3 | +2.21 (+10.00%) | 124,976,136 |
| 4 Aug 2023 | CNY | 21.08 | 22.09 | 20.97 | 22.09 | 22.09 | +2.01 (+10.01%) | 87,947,333 |
| 3 Aug 2023 | CNY | 18.9 | 20.08 | 17.7 | 20.08 | 20.08 | +1.83 (+10.03%) | 119,306,911 |
| 2 Aug 2023 | CNY | 17.42 | 19.08 | 17.42 | 18.25 | 18.25 | +0.5 (+2.82%) | 79,837,933 |
| 1 Aug 2023 | CNY | 17.47 | 18.88 | 17.37 | 17.75 | 17.75 | -0.03 (-0.17%) | 98,423,179 |
| 31 Jul 2023 | CNY | 18.56 | 19.49 | 17.75 | 17.78 | 17.78 | +0.06 (+0.34%) | 148,338,713 |
| 28 Jul 2023 | CNY | 16.29 | 17.72 | 16.28 | 17.72 | 17.72 | +1.61 (+9.99%) | 102,398,246 |
| 27 Jul 2023 | CNY | 16.55 | 16.66 | 16.02 | 16.11 | 16.11 | -0.89 (-5.24%) | 86,253,409 |
| 26 Jul 2023 | CNY | 17.43 | 18.2 | 16.8 | 17 | 17 | +0.4 (+2.41%) | 132,489,795 |
| 25 Jul 2023 | CNY | 16.6 | 16.6 | 16.31 | 16.6 | 16.6 | +1.51 (+10.01%) | 82,798,062 |
| 24 Jul 2023 | CNY | 14.7 | 15.55 | 14.56 | 15.09 | 15.09 | +0.19 (+1.28%) | 36,058,796 |
| 21 Jul 2023 | CNY | 15.01 | 15.18 | 14.81 | 14.9 | 14.9 | -0.2 (-1.32%) | 24,521,239 |
| 20 Jul 2023 | CNY | 15.05 | 15.18 | 14.8 | 15.1 | 15.1 | -0.05 (-0.33%) | 34,884,143 |
| 19 Jul 2023 | CNY | 14.4 | 15.53 | 14.36 | 15.15 | 15.15 | +0.54 (+3.70%) | 48,304,879 |
| 18 Jul 2023 | CNY | 14.04 | 15.24 | 14 | 14.61 | 14.61 | +0.57 (+4.06%) | 38,590,124 |
| 17 Jul 2023 | CNY | 13.96 | 14.21 | 13.61 | 14.04 | 14.04 | +0.05 (+0.36%) | 13,671,386 |
| 14 Jul 2023 | CNY | 13.97 | 14.08 | 13.91 | 13.99 | 13.99 | -0.07 (-0.50%) | 11,341,748 |
| 13 Jul 2023 | CNY | 13.86 | 14.25 | 13.86 | 14.06 | 14.06 | +0.22 (+1.59%) | 19,043,314 |
| 12 Jul 2023 | CNY | 13.74 | 14.12 | 13.73 | 13.84 | 13.84 | +0.1 (+0.73%) | 18,341,447 |
| 11 Jul 2023 | CNY | 13.61 | 13.76 | 13.55 | 13.74 | 13.74 | +0.09 (+0.66%) | 9,019,439 |
| 10 Jul 2023 | CNY | 13.86 | 13.94 | 13.63 | 13.65 | 13.65 | -0.16 (-1.16%) | 11,037,354 |
| 7 Jul 2023 | CNY | 13.75 | 13.98 | 13.7 | 13.81 | 13.81 | 0.0 (0.0%) | 10,843,312 |
| 6 Jul 2023 | CNY | 13.82 | 13.95 | 13.77 | 13.81 | 13.81 | -0.09 (-0.65%) | 9,156,480 |
| 5 Jul 2023 | CNY | 14.04 | 14.08 | 13.85 | 13.9 | 13.9 | -0.18 (-1.28%) | 11,718,700 |
