| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 14.93 | 15.26 | 14.62 | 15.14 | 15.14 | +0.29 (+1.95%) | 3,565,291 |
| 16 Aug 2023 | CNY | 14.87 | 15.04 | 14.8 | 14.85 | 14.85 | -0.14 (-0.93%) | 1,953,689 |
| 15 Aug 2023 | CNY | 14.92 | 15.06 | 14.73 | 14.99 | 14.99 | +0.07 (+0.47%) | 2,100,404 |
| 14 Aug 2023 | CNY | 14.75 | 14.93 | 14.66 | 14.92 | 14.92 | +0.09 (+0.61%) | 2,247,102 |
| 11 Aug 2023 | CNY | 15.03 | 15.17 | 14.83 | 14.83 | 14.83 | -0.2 (-1.33%) | 2,186,010 |
| 10 Aug 2023 | CNY | 15.23 | 15.28 | 15 | 15.03 | 15.03 | -0.16 (-1.05%) | 1,845,688 |
| 9 Aug 2023 | CNY | 15.01 | 15.31 | 15 | 15.19 | 15.19 | +0.16 (+1.06%) | 2,993,214 |
| 8 Aug 2023 | CNY | 15.07 | 15.18 | 14.94 | 15.03 | 15.03 | -0.05 (-0.33%) | 2,643,881 |
| 7 Aug 2023 | CNY | 15.55 | 15.55 | 14.96 | 15.08 | 15.08 | -0.44 (-2.84%) | 5,186,808 |
| 4 Aug 2023 | CNY | 15.45 | 15.73 | 15.38 | 15.52 | 15.52 | +0.19 (+1.24%) | 3,009,986 |
| 3 Aug 2023 | CNY | 15.53 | 15.68 | 15.31 | 15.33 | 15.33 | -0.29 (-1.86%) | 3,526,019 |
| 2 Aug 2023 | CNY | 15.55 | 15.77 | 15.51 | 15.62 | 15.62 | +0.05 (+0.32%) | 2,947,358 |
| 1 Aug 2023 | CNY | 15.56 | 15.79 | 15.45 | 15.57 | 15.57 | 0.0 (0.0%) | 3,255,095 |
| 31 Jul 2023 | CNY | 15.85 | 15.98 | 15.51 | 15.57 | 15.57 | -0.34 (-2.14%) | 5,144,411 |
| 28 Jul 2023 | CNY | 15.57 | 15.97 | 15.45 | 15.91 | 15.91 | +0.32 (+2.05%) | 3,135,675 |
| 27 Jul 2023 | CNY | 15.81 | 15.92 | 15.5 | 15.59 | 15.59 | -0.23 (-1.45%) | 3,839,849 |
| 26 Jul 2023 | CNY | 15.97 | 16.01 | 15.71 | 15.82 | 15.82 | -0.19 (-1.19%) | 2,833,051 |
| 25 Jul 2023 | CNY | 16.01 | 16.19 | 15.97 | 16.01 | 16.01 | +0.1 (+0.63%) | 2,556,779 |
| 24 Jul 2023 | CNY | 15.6 | 16.1 | 15.43 | 15.91 | 15.91 | +0.29 (+1.86%) | 5,736,538 |
| 21 Jul 2023 | CNY | 16.68 | 16.9 | 15.3 | 15.62 | 15.62 | -0.63 (-3.88%) | 10,950,200 |
| 20 Jul 2023 | CNY | 16.25 | 16.52 | 16.04 | 16.25 | 16.25 | -0.02 (-0.12%) | 3,421,423 |
| 19 Jul 2023 | CNY | 16.37 | 16.49 | 16.1 | 16.27 | 16.27 | -0.08 (-0.49%) | 2,130,772 |
| 18 Jul 2023 | CNY | 16.57 | 16.58 | 16.28 | 16.35 | 16.35 | -0.14 (-0.85%) | 3,184,234 |
| 17 Jul 2023 | CNY | 16.34 | 16.88 | 16.25 | 16.49 | 16.49 | +0.07 (+0.43%) | 4,365,840 |
| 14 Jul 2023 | CNY | 16.65 | 16.69 | 16.26 | 16.42 | 16.42 | +0.21 (+1.30%) | 5,184,408 |
| 13 Jul 2023 | CNY | 15.9 | 16.37 | 15.9 | 16.21 | 16.21 | +0.36 (+2.27%) | 4,016,613 |
| 12 Jul 2023 | CNY | 16.02 | 16.24 | 15.85 | 15.85 | 15.85 | -0.19 (-1.18%) | 4,881,230 |
| 11 Jul 2023 | CNY | 16.09 | 16.32 | 15.93 | 16.04 | 16.04 | -0.03 (-0.19%) | 6,277,903 |
| 10 Jul 2023 | CNY | 16.82 | 16.92 | 16.05 | 16.07 | 16.07 | -1.2 (-6.95%) | 10,157,562 |
| 7 Jul 2023 | CNY | 17.49 | 17.52 | 16.97 | 17.27 | 17.27 | -0.05 (-0.29%) | 5,548,919 |
