| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 14.17 | 14.5 | 13.9 | 14.3 | 14.3 | +0.25 (+1.78%) | 4,906,400 |
| 16 Aug 2023 | CNY | 14.36 | 14.46 | 14.03 | 14.05 | 14.05 | -0.35 (-2.43%) | 5,095,350 |
| 15 Aug 2023 | CNY | 14.67 | 14.82 | 14.34 | 14.4 | 14.4 | -0.39 (-2.64%) | 5,290,227 |
| 14 Aug 2023 | CNY | 14.54 | 14.89 | 14.11 | 14.79 | 14.79 | +0.04 (+0.27%) | 9,776,133 |
| 11 Aug 2023 | CNY | 14.95 | 15.07 | 14.68 | 14.75 | 14.75 | -0.11 (-0.74%) | 5,081,163 |
| 10 Aug 2023 | CNY | 15 | 15.2 | 14.81 | 14.86 | 14.86 | -0.36 (-2.37%) | 7,019,083 |
| 9 Aug 2023 | CNY | 15.41 | 15.51 | 14.93 | 15.22 | 15.22 | -0.29 (-1.87%) | 5,875,754 |
| 8 Aug 2023 | CNY | 15.93 | 15.99 | 15.41 | 15.51 | 15.51 | -0.21 (-1.34%) | 4,395,629 |
| 7 Aug 2023 | CNY | 15.5 | 15.86 | 15.36 | 15.72 | 15.72 | +0.22 (+1.42%) | 8,101,391 |
| 4 Aug 2023 | CNY | 15.4 | 15.59 | 15.05 | 15.5 | 15.5 | +0.2 (+1.31%) | 8,730,479 |
| 3 Aug 2023 | CNY | 15.72 | 15.83 | 15.2 | 15.3 | 15.3 | -0.46 (-2.92%) | 12,492,071 |
| 2 Aug 2023 | CNY | 15.81 | 16.32 | 15.62 | 15.76 | 15.76 | -0.1 (-0.63%) | 9,287,607 |
| 1 Aug 2023 | CNY | 15.66 | 16.08 | 15.45 | 15.86 | 15.86 | +0.12 (+0.76%) | 10,230,970 |
| 31 Jul 2023 | CNY | 15.57 | 16.37 | 15.5 | 15.74 | 15.74 | +0.17 (+1.09%) | 13,898,020 |
| 28 Jul 2023 | CNY | 15.75 | 16.1 | 15.36 | 15.57 | 15.57 | -0.26 (-1.64%) | 11,393,753 |
| 27 Jul 2023 | CNY | 15.89 | 16.55 | 15.58 | 15.83 | 15.83 | +0.25 (+1.60%) | 18,943,406 |
| 26 Jul 2023 | CNY | 15.89 | 16.09 | 15.4 | 15.58 | 15.58 | -0.34 (-2.14%) | 15,434,945 |
| 25 Jul 2023 | CNY | 15.07 | 16.27 | 14.88 | 15.92 | 15.92 | +1.13 (+7.64%) | 32,004,088 |
| 24 Jul 2023 | CNY | 14.11 | 15.23 | 14.1 | 14.79 | 14.79 | +0.63 (+4.45%) | 17,682,619 |
| 21 Jul 2023 | CNY | 14.55 | 14.65 | 14.1 | 14.16 | 14.16 | -0.11 (-0.77%) | 10,697,521 |
| 20 Jul 2023 | CNY | 14.91 | 14.98 | 14.2 | 14.27 | 14.27 | -0.73 (-4.87%) | 12,505,374 |
| 19 Jul 2023 | CNY | 14.85 | 15.25 | 14.56 | 15 | 15 | +0.2 (+1.35%) | 23,312,186 |
| 18 Jul 2023 | CNY | 13.73 | 14.98 | 13.53 | 14.8 | 14.8 | +1.15 (+8.42%) | 21,845,526 |
| 17 Jul 2023 | CNY | 13.4 | 13.9 | 13.25 | 13.65 | 13.65 | +0.27 (+2.02%) | 9,149,431 |
| 14 Jul 2023 | CNY | 13.55 | 13.69 | 13.1 | 13.38 | 13.38 | -0.17 (-1.25%) | 6,417,021 |
| 13 Jul 2023 | CNY | 13.6 | 14 | 13.42 | 13.55 | 13.55 | +0.15 (+1.12%) | 15,605,649 |
| 12 Jul 2023 | CNY | 13.8 | 14.05 | 13.25 | 13.4 | 13.4 | -0.37 (-2.69%) | 10,382,464 |
| 11 Jul 2023 | CNY | 13.31 | 14 | 13.12 | 13.77 | 13.77 | +0.45 (+3.38%) | 13,982,953 |
| 10 Jul 2023 | CNY | 13.63 | 13.7 | 13.26 | 13.32 | 13.32 | -0.3 (-2.20%) | 8,640,128 |
| 7 Jul 2023 | CNY | 13.94 | 13.99 | 13.58 | 13.62 | 13.62 | -0.34 (-2.44%) | 7,067,308 |
