| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 15.7 | 17.84 | 15.46 | 16.72 | 16.72 | +1.7 (+11.32%) | 11,818,479 |
| 17 Aug 2023 | CNY | 14.9 | 15.06 | 14.81 | 15.02 | 15.02 | +0.15 (+1.01%) | 555,327 |
| 16 Aug 2023 | CNY | 14.98 | 15 | 14.81 | 14.87 | 14.87 | -0.11 (-0.73%) | 510,261 |
| 15 Aug 2023 | CNY | 14.95 | 15.1 | 14.82 | 14.98 | 14.98 | +0.03 (+0.20%) | 457,336 |
| 14 Aug 2023 | CNY | 15.03 | 15.03 | 14.75 | 14.95 | 14.95 | -0.07 (-0.47%) | 738,038 |
| 11 Aug 2023 | CNY | 15.18 | 15.18 | 15 | 15.02 | 15.02 | -0.16 (-1.05%) | 569,552 |
| 10 Aug 2023 | CNY | 14.83 | 15.43 | 14.82 | 15.18 | 15.18 | +0.35 (+2.36%) | 1,097,791 |
| 9 Aug 2023 | CNY | 15.09 | 15.1 | 14.79 | 14.83 | 14.83 | -0.16 (-1.07%) | 520,618 |
| 8 Aug 2023 | CNY | 15.14 | 15.23 | 14.94 | 14.99 | 14.99 | -0.15 (-0.99%) | 745,232 |
| 7 Aug 2023 | CNY | 15.41 | 15.41 | 15.11 | 15.14 | 15.14 | -0.27 (-1.75%) | 629,691 |
| 4 Aug 2023 | CNY | 15.33 | 15.44 | 15.1 | 15.41 | 15.41 | +0.02 (+0.13%) | 1,568,117 |
| 3 Aug 2023 | CNY | 15.13 | 15.85 | 15.11 | 15.39 | 15.39 | +0.13 (+0.85%) | 2,415,845 |
| 2 Aug 2023 | CNY | 15.32 | 15.32 | 15.08 | 15.26 | 15.26 | +0.07 (+0.46%) | 681,112 |
| 1 Aug 2023 | CNY | 15.1 | 15.55 | 14.98 | 15.19 | 15.19 | +0.08 (+0.53%) | 1,780,161 |
| 31 Jul 2023 | CNY | 14.82 | 15.38 | 14.77 | 15.11 | 15.11 | +0.29 (+1.96%) | 1,861,276 |
| 28 Jul 2023 | CNY | 14.72 | 14.89 | 14.7 | 14.82 | 14.82 | +0.03 (+0.20%) | 1,287,993 |
| 27 Jul 2023 | CNY | 14.85 | 15.09 | 14.77 | 14.79 | 14.79 | -0.15 (-1.00%) | 1,053,980 |
| 26 Jul 2023 | CNY | 14.84 | 15 | 14.69 | 14.94 | 14.94 | +0.2 (+1.36%) | 924,710 |
| 25 Jul 2023 | CNY | 14.58 | 14.76 | 14.56 | 14.74 | 14.74 | +0.18 (+1.24%) | 718,432 |
| 24 Jul 2023 | CNY | 14.6 | 14.73 | 14.52 | 14.56 | 14.56 | -0.06 (-0.41%) | 631,409 |
| 21 Jul 2023 | CNY | 14.78 | 14.91 | 14.54 | 14.62 | 14.62 | -0.22 (-1.48%) | 1,153,969 |
| 20 Jul 2023 | CNY | 15 | 15.09 | 14.83 | 14.84 | 14.84 | -0.24 (-1.59%) | 964,948 |
| 19 Jul 2023 | CNY | 15.06 | 15.2 | 14.97 | 15.08 | 15.08 | +0.02 (+0.13%) | 577,817 |
| 18 Jul 2023 | CNY | 15.29 | 15.29 | 14.7 | 15.06 | 15.06 | -0.1 (-0.66%) | 1,381,340 |
| 17 Jul 2023 | CNY | 15.24 | 15.37 | 15.1 | 15.16 | 15.16 | -0.17 (-1.11%) | 609,309 |
| 14 Jul 2023 | CNY | 15.17 | 15.44 | 15 | 15.33 | 15.33 | +0.16 (+1.05%) | 886,866 |
| 13 Jul 2023 | CNY | 15.04 | 15.22 | 15.03 | 15.17 | 15.17 | +0.18 (+1.20%) | 601,200 |
| 12 Jul 2023 | CNY | 15.35 | 15.35 | 14.97 | 14.99 | 14.99 | -0.3 (-1.96%) | 664,049 |
| 11 Jul 2023 | CNY | 15.21 | 15.32 | 15.17 | 15.29 | 15.29 | +0.03 (+0.20%) | 450,252 |
| 10 Jul 2023 | CNY | 15.25 | 15.32 | 15.21 | 15.26 | 15.26 | +0.01 (+0.07%) | 266,684 |
