| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 13.65 | 13.86 | 13.49 | 13.6 | 13.6 | +0.11 (+0.82%) | 3,437,131 |
| 17 Aug 2023 | CNY | 13.34 | 13.62 | 13.05 | 13.49 | 13.49 | +0.15 (+1.12%) | 2,072,572 |
| 16 Aug 2023 | CNY | 13.86 | 13.86 | 13.26 | 13.34 | 13.34 | -0.46 (-3.33%) | 2,621,333 |
| 15 Aug 2023 | CNY | 14.19 | 14.29 | 13.67 | 13.8 | 13.8 | -0.39 (-2.75%) | 3,109,403 |
| 14 Aug 2023 | CNY | 14.11 | 14.26 | 13.69 | 14.19 | 14.19 | -0.35 (-2.41%) | 4,245,193 |
| 11 Aug 2023 | CNY | 14.89 | 14.89 | 14.49 | 14.54 | 14.54 | -0.26 (-1.76%) | 1,412,450 |
| 10 Aug 2023 | CNY | 14.74 | 14.9 | 14.55 | 14.8 | 14.8 | +0.09 (+0.61%) | 2,010,316 |
| 9 Aug 2023 | CNY | 14.4 | 14.98 | 14.4 | 14.71 | 14.71 | +0.14 (+0.96%) | 2,593,006 |
| 8 Aug 2023 | CNY | 14.33 | 14.69 | 14.24 | 14.57 | 14.57 | +0.24 (+1.67%) | 2,269,204 |
| 7 Aug 2023 | CNY | 14.19 | 14.46 | 14.15 | 14.33 | 14.33 | +0.14 (+0.99%) | 1,594,526 |
| 4 Aug 2023 | CNY | 13.78 | 14.35 | 13.78 | 14.19 | 14.19 | +0.39 (+2.83%) | 2,217,794 |
| 3 Aug 2023 | CNY | 13.74 | 13.89 | 13.7 | 13.8 | 13.8 | -0.02 (-0.14%) | 1,823,325 |
| 2 Aug 2023 | CNY | 13.99 | 13.99 | 13.68 | 13.82 | 13.82 | -0.11 (-0.79%) | 1,836,185 |
| 1 Aug 2023 | CNY | 14.15 | 14.26 | 13.85 | 13.93 | 13.93 | -0.28 (-1.97%) | 2,172,843 |
| 31 Jul 2023 | CNY | 14.45 | 14.46 | 14.11 | 14.21 | 14.21 | +0.02 (+0.14%) | 1,756,174 |
| 28 Jul 2023 | CNY | 14.09 | 14.26 | 13.95 | 14.19 | 14.19 | +0.07 (+0.50%) | 1,674,336 |
| 27 Jul 2023 | CNY | 14.28 | 14.48 | 14.05 | 14.12 | 14.12 | -0.26 (-1.81%) | 2,029,160 |
| 26 Jul 2023 | CNY | 14.43 | 14.53 | 14.23 | 14.38 | 14.38 | -0.05 (-0.35%) | 1,489,695 |
| 25 Jul 2023 | CNY | 14.42 | 14.51 | 14.15 | 14.43 | 14.43 | +0.2 (+1.41%) | 1,339,459 |
| 24 Jul 2023 | CNY | 14.08 | 14.53 | 14.08 | 14.23 | 14.23 | +0.04 (+0.28%) | 1,731,893 |
| 21 Jul 2023 | CNY | 14.66 | 14.81 | 14.17 | 14.19 | 14.19 | -0.43 (-2.94%) | 2,235,849 |
| 20 Jul 2023 | CNY | 15.15 | 15.16 | 14.55 | 14.62 | 14.62 | -0.45 (-2.99%) | 2,193,523 |
| 19 Jul 2023 | CNY | 15.08 | 15.37 | 15 | 15.07 | 15.07 | -0.13 (-0.86%) | 1,644,361 |
| 18 Jul 2023 | CNY | 15.18 | 15.28 | 14.94 | 15.2 | 15.2 | +0.01 (+0.07%) | 2,632,804 |
| 17 Jul 2023 | CNY | 15.18 | 15.45 | 14.93 | 15.19 | 15.19 | +0.27 (+1.81%) | 3,557,955 |
| 14 Jul 2023 | CNY | 14.39 | 15.05 | 14.23 | 14.92 | 14.92 | +0.67 (+4.70%) | 4,079,921 |
| 13 Jul 2023 | CNY | 14.04 | 14.33 | 14.04 | 14.25 | 14.25 | +0.18 (+1.28%) | 2,062,506 |
| 12 Jul 2023 | CNY | 14.42 | 14.45 | 14.05 | 14.07 | 14.07 | -0.34 (-2.36%) | 1,503,587 |
| 11 Jul 2023 | CNY | 14.4 | 14.54 | 14.28 | 14.41 | 14.41 | +0.07 (+0.49%) | 1,450,838 |
| 10 Jul 2023 | CNY | 14.54 | 14.54 | 14.24 | 14.34 | 14.34 | -0.07 (-0.49%) | 1,344,950 |
