| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 14.49 | 14.6 | 14.25 | 14.54 | 14.54 | +0.05 (+0.35%) | 3,845,400 |
| 16 Aug 2023 | CNY | 14.71 | 14.73 | 14.36 | 14.49 | 14.49 | -0.29 (-1.96%) | 5,641,642 |
| 15 Aug 2023 | CNY | 15.08 | 15.19 | 14.69 | 14.78 | 14.78 | -0.3 (-1.99%) | 3,061,911 |
| 14 Aug 2023 | CNY | 14.85 | 15.09 | 14.64 | 15.08 | 15.08 | +0.19 (+1.28%) | 4,043,100 |
| 11 Aug 2023 | CNY | 15.2 | 15.29 | 14.85 | 14.89 | 14.89 | -0.38 (-2.49%) | 3,966,453 |
| 10 Aug 2023 | CNY | 15.13 | 15.35 | 15.1 | 15.27 | 15.27 | +0.09 (+0.59%) | 3,214,576 |
| 9 Aug 2023 | CNY | 15.45 | 15.52 | 15.13 | 15.18 | 15.18 | -0.35 (-2.25%) | 4,765,827 |
| 8 Aug 2023 | CNY | 15.83 | 15.95 | 15.45 | 15.53 | 15.53 | -0.3 (-1.90%) | 5,474,900 |
| 7 Aug 2023 | CNY | 16 | 16.15 | 15.73 | 15.83 | 15.83 | -0.32 (-1.98%) | 7,061,010 |
| 4 Aug 2023 | CNY | 15.83 | 16.35 | 15.7 | 16.15 | 16.15 | +0.77 (+5.01%) | 16,383,470 |
| 3 Aug 2023 | CNY | 15.69 | 15.8 | 15.35 | 15.38 | 15.38 | -0.21 (-1.35%) | 7,919,051 |
| 2 Aug 2023 | CNY | 15.58 | 15.69 | 15.45 | 15.59 | 15.59 | +0.01 (+0.06%) | 4,657,502 |
| 1 Aug 2023 | CNY | 15.46 | 15.68 | 15.2 | 15.58 | 15.58 | +0.11 (+0.71%) | 6,832,686 |
| 31 Jul 2023 | CNY | 15.5 | 15.79 | 15.43 | 15.47 | 15.47 | -0.03 (-0.19%) | 8,412,555 |
| 28 Jul 2023 | CNY | 15.56 | 15.65 | 15.29 | 15.5 | 15.5 | -0.18 (-1.15%) | 8,717,791 |
| 27 Jul 2023 | CNY | 16.13 | 16.27 | 15.61 | 15.68 | 15.68 | -0.44 (-2.73%) | 11,001,514 |
| 26 Jul 2023 | CNY | 16.18 | 16.34 | 15.51 | 16.12 | 16.12 | -0.03 (-0.19%) | 12,524,395 |
| 25 Jul 2023 | CNY | 16.57 | 16.78 | 16.11 | 16.15 | 16.15 | -0.3 (-1.82%) | 9,906,300 |
| 24 Jul 2023 | CNY | 16.09 | 16.83 | 15.99 | 16.45 | 16.45 | +0.32 (+1.98%) | 8,633,518 |
| 21 Jul 2023 | CNY | 16.58 | 16.58 | 16.06 | 16.13 | 16.13 | -0.34 (-2.06%) | 6,374,900 |
| 20 Jul 2023 | CNY | 16.7 | 16.94 | 16.4 | 16.47 | 16.47 | -0.22 (-1.32%) | 7,748,253 |
| 19 Jul 2023 | CNY | 16.86 | 17.03 | 16.45 | 16.69 | 16.69 | -0.19 (-1.13%) | 9,616,175 |
| 18 Jul 2023 | CNY | 17.4 | 17.4 | 16.7 | 16.88 | 16.88 | -0.45 (-2.60%) | 9,733,358 |
| 17 Jul 2023 | CNY | 17.24 | 17.71 | 17.1 | 17.33 | 17.33 | -0.07 (-0.40%) | 9,364,383 |
| 14 Jul 2023 | CNY | 17.58 | 17.58 | 17.2 | 17.4 | 17.4 | -0.23 (-1.30%) | 10,410,123 |
| 13 Jul 2023 | CNY | 17.97 | 18.12 | 17.12 | 17.63 | 17.63 | -0.42 (-2.33%) | 14,483,301 |
| 12 Jul 2023 | CNY | 18.2 | 18.57 | 17.82 | 18.05 | 18.05 | -0.19 (-1.04%) | 16,977,730 |
| 11 Jul 2023 | CNY | 18.24 | 18.35 | 17.68 | 18.24 | 18.24 | +0.38 (+2.13%) | 20,184,575 |
| 10 Jul 2023 | CNY | 17.35 | 18.1 | 17.14 | 17.86 | 17.86 | +0.77 (+4.51%) | 22,943,849 |
| 7 Jul 2023 | CNY | 17.3 | 17.35 | 16.72 | 17.09 | 17.09 | -0.34 (-1.95%) | 13,061,442 |
