| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 13.42 | 13.9 | 13.35 | 13.85 | 13.85 | +0.4 (+2.97%) | 7,245,953 |
| 16 Aug 2023 | CNY | 13.62 | 13.74 | 13.44 | 13.45 | 13.45 | -0.18 (-1.32%) | 3,762,796 |
| 15 Aug 2023 | CNY | 13.7 | 13.77 | 13.48 | 13.63 | 13.63 | -0.03 (-0.22%) | 3,781,385 |
| 14 Aug 2023 | CNY | 13.3 | 13.74 | 13.03 | 13.66 | 13.66 | +0.3 (+2.25%) | 7,950,369 |
| 11 Aug 2023 | CNY | 13.7 | 13.88 | 13.35 | 13.36 | 13.36 | -0.34 (-2.48%) | 6,888,329 |
| 10 Aug 2023 | CNY | 13.78 | 13.89 | 13.65 | 13.7 | 13.7 | -0.06 (-0.44%) | 3,121,492 |
| 9 Aug 2023 | CNY | 13.95 | 14.05 | 13.71 | 13.76 | 13.76 | -0.3 (-2.13%) | 4,245,700 |
| 8 Aug 2023 | CNY | 13.88 | 14.2 | 13.85 | 14.06 | 14.06 | +0.23 (+1.66%) | 7,935,740 |
| 7 Aug 2023 | CNY | 13.78 | 13.88 | 13.66 | 13.83 | 13.83 | 0.0 (0.0%) | 4,586,522 |
| 4 Aug 2023 | CNY | 13.64 | 13.9 | 13.56 | 13.83 | 13.83 | +0.21 (+1.54%) | 7,576,558 |
| 3 Aug 2023 | CNY | 13.59 | 13.75 | 13.5 | 13.62 | 13.62 | -0.02 (-0.15%) | 5,417,005 |
| 2 Aug 2023 | CNY | 13.84 | 13.98 | 13.32 | 13.64 | 13.64 | -0.14 (-1.02%) | 15,266,880 |
| 1 Aug 2023 | CNY | 14.94 | 14.94 | 13.71 | 13.78 | 13.78 | -1.16 (-7.76%) | 27,223,103 |
| 31 Jul 2023 | CNY | 14.58 | 15.04 | 14.49 | 14.94 | 14.94 | +0.23 (+1.56%) | 13,347,186 |
| 28 Jul 2023 | CNY | 14.66 | 14.83 | 14.36 | 14.71 | 14.71 | -0.07 (-0.47%) | 10,067,288 |
| 27 Jul 2023 | CNY | 14.35 | 15.11 | 14.35 | 14.78 | 14.78 | +0.47 (+3.28%) | 15,879,593 |
| 26 Jul 2023 | CNY | 14.69 | 14.74 | 14.25 | 14.31 | 14.31 | -0.39 (-2.65%) | 10,244,200 |
| 25 Jul 2023 | CNY | 14.78 | 14.84 | 14.39 | 14.7 | 14.7 | -0.26 (-1.74%) | 16,119,295 |
| 24 Jul 2023 | CNY | 13.92 | 15.28 | 13.85 | 14.96 | 14.96 | +1.05 (+7.55%) | 24,822,279 |
| 21 Jul 2023 | CNY | 14.19 | 14.41 | 13.85 | 13.91 | 13.91 | 0.0 (0.0%) | 9,517,706 |
| 20 Jul 2023 | CNY | 13.98 | 14.1 | 13.85 | 13.91 | 13.91 | -0.06 (-0.43%) | 5,986,400 |
| 19 Jul 2023 | CNY | 14.21 | 14.25 | 13.86 | 13.97 | 13.97 | -0.25 (-1.76%) | 6,239,903 |
| 18 Jul 2023 | CNY | 14.46 | 14.48 | 14.13 | 14.22 | 14.22 | -0.18 (-1.25%) | 6,830,020 |
| 17 Jul 2023 | CNY | 14.41 | 14.63 | 14.15 | 14.4 | 14.4 | -0.05 (-0.35%) | 10,944,174 |
| 14 Jul 2023 | CNY | 13.9 | 14.85 | 13.85 | 14.45 | 14.45 | +0.85 (+6.25%) | 26,800,102 |
| 13 Jul 2023 | CNY | 13.45 | 13.65 | 13.4 | 13.6 | 13.6 | +0.13 (+0.97%) | 6,072,335 |
| 12 Jul 2023 | CNY | 13.6 | 13.72 | 13.44 | 13.47 | 13.47 | -0.12 (-0.88%) | 5,732,500 |
| 11 Jul 2023 | CNY | 13.51 | 13.63 | 13.32 | 13.59 | 13.59 | +0.16 (+1.19%) | 4,271,705 |
| 10 Jul 2023 | CNY | 13.44 | 13.66 | 13.37 | 13.43 | 13.43 | +0.05 (+0.37%) | 5,327,535 |
| 7 Jul 2023 | CNY | 13.4 | 13.56 | 13.21 | 13.38 | 13.38 | -0.01 (-0.07%) | 4,658,195 |
