| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 14.33 | 14.7 | 14.24 | 14.25 | 14.25 | -0.21 (-1.45%) | 1,860,033 |
| 17 Aug 2023 | CNY | 14.38 | 14.46 | 14.21 | 14.46 | 14.46 | +0.05 (+0.35%) | 1,266,404 |
| 16 Aug 2023 | CNY | 14.51 | 14.73 | 14.41 | 14.41 | 14.41 | -0.18 (-1.23%) | 1,348,749 |
| 15 Aug 2023 | CNY | 14.8 | 15.33 | 14.47 | 14.59 | 14.59 | -0.01 (-0.07%) | 2,122,432 |
| 14 Aug 2023 | CNY | 14.58 | 14.7 | 14.35 | 14.6 | 14.6 | -0.01 (-0.07%) | 1,702,200 |
| 11 Aug 2023 | CNY | 15.02 | 15.05 | 14.6 | 14.61 | 14.61 | -0.41 (-2.73%) | 1,972,719 |
| 10 Aug 2023 | CNY | 14.83 | 15.09 | 14.82 | 15.02 | 15.02 | +0.13 (+0.87%) | 1,147,600 |
| 9 Aug 2023 | CNY | 14.97 | 15.04 | 14.82 | 14.89 | 14.89 | 0.0 (0.0%) | 1,330,134 |
| 8 Aug 2023 | CNY | 15.1 | 15.19 | 14.8 | 14.89 | 14.89 | -0.21 (-1.39%) | 2,062,811 |
| 7 Aug 2023 | CNY | 15.3 | 15.3 | 15.08 | 15.1 | 15.1 | -0.2 (-1.31%) | 1,700,371 |
| 4 Aug 2023 | CNY | 15.55 | 15.6 | 15.29 | 15.3 | 15.3 | -0.14 (-0.91%) | 2,257,983 |
| 3 Aug 2023 | CNY | 15.4 | 15.52 | 15.33 | 15.44 | 15.44 | -0.02 (-0.13%) | 1,326,900 |
| 2 Aug 2023 | CNY | 15.48 | 15.73 | 15.38 | 15.46 | 15.46 | -0.01 (-0.06%) | 1,660,380 |
| 1 Aug 2023 | CNY | 15.44 | 15.54 | 15.31 | 15.47 | 15.47 | -0.07 (-0.45%) | 2,105,089 |
| 31 Jul 2023 | CNY | 15.8 | 15.99 | 15.43 | 15.54 | 15.54 | -0.18 (-1.15%) | 3,359,404 |
| 28 Jul 2023 | CNY | 15.57 | 15.8 | 15.5 | 15.72 | 15.72 | +0.14 (+0.90%) | 2,351,467 |
| 27 Jul 2023 | CNY | 15.53 | 15.78 | 15.44 | 15.58 | 15.58 | +0.04 (+0.26%) | 2,556,707 |
| 26 Jul 2023 | CNY | 15.34 | 15.54 | 15.3 | 15.54 | 15.54 | +0.17 (+1.11%) | 1,815,886 |
| 25 Jul 2023 | CNY | 15.41 | 15.59 | 15.3 | 15.37 | 15.37 | +0.02 (+0.13%) | 2,514,604 |
| 24 Jul 2023 | CNY | 15.6 | 15.64 | 15.3 | 15.35 | 15.35 | -0.19 (-1.22%) | 2,014,221 |
| 21 Jul 2023 | CNY | 15.35 | 15.6 | 15.23 | 15.54 | 15.54 | +0.21 (+1.37%) | 2,745,952 |
| 20 Jul 2023 | CNY | 15.49 | 15.63 | 15.32 | 15.33 | 15.33 | -0.17 (-1.10%) | 2,767,927 |
| 19 Jul 2023 | CNY | 15.09 | 15.66 | 15.03 | 15.5 | 15.5 | +0.42 (+2.79%) | 5,544,150 |
| 18 Jul 2023 | CNY | 14.93 | 15.11 | 14.8 | 15.08 | 15.08 | +0.13 (+0.87%) | 1,805,682 |
| 17 Jul 2023 | CNY | 14.99 | 15.1 | 14.76 | 14.95 | 14.95 | +0.1 (+0.67%) | 2,166,193 |
| 14 Jul 2023 | CNY | 15.07 | 15.14 | 14.65 | 14.85 | 14.85 | -0.21 (-1.39%) | 2,751,250 |
| 13 Jul 2023 | CNY | 14.86 | 15.21 | 14.84 | 15.06 | 15.06 | +0.22 (+1.48%) | 2,378,785 |
| 12 Jul 2023 | CNY | 15 | 15.1 | 14.81 | 14.84 | 14.84 | -0.16 (-1.07%) | 1,731,100 |
| 11 Jul 2023 | CNY | 15.05 | 15.14 | 14.85 | 15 | 15 | -0.1 (-0.66%) | 1,974,361 |
| 10 Jul 2023 | CNY | 15.02 | 15.2 | 14.9 | 15.1 | 15.1 | +0.03 (+0.20%) | 2,537,368 |
