| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 14.42 | 14.55 | 14.16 | 14.21 | 14.21 | -0.17 (-1.18%) | 2,370,243 |
| 9 Aug 2023 | CNY | 14.42 | 14.55 | 14.31 | 14.38 | 14.38 | -0.25 (-1.71%) | 3,073,980 |
| 8 Aug 2023 | CNY | 14.96 | 15.11 | 14.6 | 14.63 | 14.63 | -0.33 (-2.21%) | 3,876,786 |
| 7 Aug 2023 | CNY | 14.88 | 15.08 | 14.8 | 14.96 | 14.96 | +0.04 (+0.27%) | 3,304,747 |
| 4 Aug 2023 | CNY | 14.98 | 15.09 | 14.89 | 14.92 | 14.92 | -0.08 (-0.53%) | 3,254,900 |
| 3 Aug 2023 | CNY | 15.06 | 15.2 | 14.88 | 15 | 15 | -0.17 (-1.12%) | 3,743,100 |
| 2 Aug 2023 | CNY | 15.16 | 15.45 | 15 | 15.17 | 15.17 | 0.0 (0.0%) | 5,460,453 |
| 1 Aug 2023 | CNY | 15.58 | 15.58 | 15.06 | 15.17 | 15.17 | -0.43 (-2.76%) | 8,433,002 |
| 31 Jul 2023 | CNY | 15.7 | 16.14 | 15.51 | 15.6 | 15.6 | -0.37 (-2.32%) | 13,090,848 |
| 28 Jul 2023 | CNY | 15.73 | 16.2 | 15.32 | 15.97 | 15.97 | +0.76 (+5.00%) | 19,551,996 |
| 27 Jul 2023 | CNY | 14 | 15.21 | 14 | 15.21 | 15.21 | +1.38 (+9.98%) | 9,954,843 |
| 26 Jul 2023 | CNY | 14.34 | 14.34 | 13.77 | 13.83 | 13.83 | -0.43 (-3.02%) | 4,430,600 |
| 25 Jul 2023 | CNY | 13.65 | 14.34 | 13.58 | 14.26 | 14.26 | +0.75 (+5.55%) | 7,323,322 |
| 24 Jul 2023 | CNY | 13.82 | 13.82 | 13.4 | 13.51 | 13.51 | -0.32 (-2.31%) | 4,190,353 |
| 21 Jul 2023 | CNY | 14.49 | 14.5 | 13.79 | 13.83 | 13.83 | -0.63 (-4.36%) | 6,881,000 |
| 20 Jul 2023 | CNY | 14.71 | 14.9 | 14.4 | 14.46 | 14.46 | -0.25 (-1.70%) | 4,741,500 |
| 19 Jul 2023 | CNY | 15.06 | 15.25 | 14.65 | 14.71 | 14.71 | -0.6 (-3.92%) | 7,450,257 |
| 18 Jul 2023 | CNY | 15.27 | 15.53 | 14.85 | 15.31 | 15.31 | -0.4 (-2.55%) | 8,209,132 |
| 17 Jul 2023 | CNY | 16.91 | 16.91 | 15.71 | 15.71 | 15.71 | -1.75 (-10.02%) | 10,662,212 |
| 14 Jul 2023 | CNY | 17.61 | 18 | 17.38 | 17.46 | 17.46 | -0.15 (-0.85%) | 12,050,881 |
| 13 Jul 2023 | CNY | 17.97 | 18.3 | 17.49 | 17.61 | 17.61 | -0.37 (-2.06%) | 15,061,374 |
| 12 Jul 2023 | CNY | 16.98 | 18.58 | 16.75 | 17.98 | 17.98 | +1.09 (+6.45%) | 24,480,535 |
| 11 Jul 2023 | CNY | 16.59 | 16.98 | 16.32 | 16.89 | 16.89 | +0.3 (+1.81%) | 7,510,843 |
| 10 Jul 2023 | CNY | 16.89 | 17.15 | 16.51 | 16.59 | 16.59 | -0.57 (-3.32%) | 9,055,368 |
| 7 Jul 2023 | CNY | 16.49 | 17.41 | 16.39 | 17.16 | 17.16 | +0.62 (+3.75%) | 9,775,687 |
| 6 Jul 2023 | CNY | 16.66 | 16.71 | 16.12 | 16.54 | 16.54 | +0.05 (+0.30%) | 3,214,743 |
| 5 Jul 2023 | CNY | 16.93 | 16.95 | 16.43 | 16.49 | 16.49 | -0.45 (-2.66%) | 5,148,636 |
| 4 Jul 2023 | CNY | 16.3 | 17.1 | 16.27 | 16.94 | 16.94 | +0.69 (+4.25%) | 8,322,800 |
| 3 Jul 2023 | CNY | 16.54 | 16.82 | 16.22 | 16.25 | 16.25 | -0.29 (-1.75%) | 4,549,000 |
| 30 Jun 2023 | CNY | 16.01 | 16.97 | 15.96 | 16.54 | 16.54 | +0.47 (+2.92%) | 6,095,542 |
