| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 14.62 | 14.79 | 14.32 | 14.66 | 14.66 | +0.03 (+0.21%) | 1,882,718 |
| 16 Aug 2023 | CNY | 14.81 | 15.36 | 14.63 | 14.63 | 14.63 | -0.28 (-1.88%) | 2,747,044 |
| 15 Aug 2023 | CNY | 14.75 | 14.98 | 14.58 | 14.91 | 14.91 | -0.01 (-0.07%) | 2,142,867 |
| 14 Aug 2023 | CNY | 14.9 | 15.22 | 14.61 | 14.92 | 14.92 | -0.15 (-1.00%) | 2,272,442 |
| 11 Aug 2023 | CNY | 15.16 | 15.58 | 15.06 | 15.07 | 15.07 | -0.17 (-1.12%) | 2,243,679 |
| 10 Aug 2023 | CNY | 15.54 | 15.62 | 15.1 | 15.24 | 15.24 | -0.11 (-0.72%) | 2,267,252 |
| 9 Aug 2023 | CNY | 14.78 | 15.55 | 14.77 | 15.35 | 15.35 | +0.59 (+4.00%) | 5,615,929 |
| 8 Aug 2023 | CNY | 14.79 | 14.92 | 14.36 | 14.76 | 14.76 | -0.08 (-0.54%) | 3,109,848 |
| 7 Aug 2023 | CNY | 15.26 | 15.36 | 14.82 | 14.84 | 14.84 | -0.52 (-3.39%) | 3,108,936 |
| 4 Aug 2023 | CNY | 15.49 | 15.6 | 15.35 | 15.36 | 15.36 | -0.28 (-1.79%) | 2,575,714 |
| 3 Aug 2023 | CNY | 15.12 | 15.7 | 15.12 | 15.64 | 15.64 | +0.54 (+3.58%) | 3,769,011 |
| 2 Aug 2023 | CNY | 15.36 | 15.36 | 15.07 | 15.1 | 15.1 | -0.21 (-1.37%) | 1,490,718 |
| 1 Aug 2023 | CNY | 15.68 | 15.88 | 15.3 | 15.31 | 15.31 | -0.26 (-1.67%) | 2,580,026 |
| 31 Jul 2023 | CNY | 15.45 | 15.78 | 15.3 | 15.57 | 15.57 | +0.27 (+1.76%) | 2,672,633 |
| 28 Jul 2023 | CNY | 15.12 | 15.33 | 14.82 | 15.3 | 15.3 | +0.18 (+1.19%) | 2,464,752 |
| 27 Jul 2023 | CNY | 15.45 | 15.46 | 15.11 | 15.12 | 15.12 | -0.19 (-1.24%) | 2,305,518 |
| 26 Jul 2023 | CNY | 15.3 | 15.55 | 15.2 | 15.31 | 15.31 | -0.06 (-0.39%) | 2,544,862 |
| 25 Jul 2023 | CNY | 15.31 | 15.58 | 15.17 | 15.37 | 15.37 | -0.31 (-1.98%) | 3,602,194 |
| 24 Jul 2023 | CNY | 15.65 | 15.98 | 15.58 | 15.68 | 15.68 | -0.09 (-0.57%) | 1,858,380 |
| 21 Jul 2023 | CNY | 15.7 | 16.02 | 15.5 | 15.77 | 15.77 | +0.07 (+0.45%) | 2,921,000 |
| 20 Jul 2023 | CNY | 16 | 16.08 | 15.53 | 15.7 | 15.7 | -0.17 (-1.07%) | 3,202,214 |
| 19 Jul 2023 | CNY | 15.21 | 15.89 | 15.01 | 15.87 | 15.87 | +0.56 (+3.66%) | 4,721,938 |
| 18 Jul 2023 | CNY | 15.26 | 15.5 | 15.11 | 15.31 | 15.31 | +0.04 (+0.26%) | 1,559,954 |
| 17 Jul 2023 | CNY | 15.55 | 15.7 | 15.13 | 15.27 | 15.27 | -0.46 (-2.92%) | 3,202,764 |
| 14 Jul 2023 | CNY | 15.69 | 16.15 | 15.58 | 15.73 | 15.73 | -0.15 (-0.94%) | 5,881,483 |
| 13 Jul 2023 | CNY | 15.26 | 16.59 | 15.26 | 15.88 | 15.88 | +1.18 (+8.03%) | 8,263,688 |
| 12 Jul 2023 | CNY | 15.35 | 15.42 | 14.69 | 14.7 | 14.7 | -0.66 (-4.30%) | 3,793,571 |
| 11 Jul 2023 | CNY | 15.16 | 15.41 | 15.01 | 15.36 | 15.36 | +0.33 (+2.20%) | 1,598,089 |
| 10 Jul 2023 | CNY | 15.26 | 15.5 | 15.02 | 15.03 | 15.03 | -0.21 (-1.38%) | 2,243,407 |
| 7 Jul 2023 | CNY | 15.58 | 15.67 | 15.21 | 15.24 | 15.24 | -0.28 (-1.80%) | 1,953,569 |
