| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 13.7 | 13.85 | 13.63 | 13.76 | 13.76 | +0.04 (+0.29%) | 24,180,306 |
| 8 Aug 2023 | CNY | 13.43 | 13.84 | 13.36 | 13.72 | 13.72 | +0.29 (+2.16%) | 35,198,019 |
| 7 Aug 2023 | CNY | 13.21 | 13.53 | 13.12 | 13.43 | 13.43 | +0.22 (+1.67%) | 21,589,596 |
| 4 Aug 2023 | CNY | 13.13 | 13.42 | 13.1 | 13.21 | 13.21 | +0.07 (+0.53%) | 22,771,636 |
| 3 Aug 2023 | CNY | 13.03 | 13.25 | 12.97 | 13.14 | 13.14 | +0.01 (+0.08%) | 13,691,182 |
| 2 Aug 2023 | CNY | 13.15 | 13.18 | 13.01 | 13.13 | 13.13 | -0.07 (-0.53%) | 21,830,951 |
| 1 Aug 2023 | CNY | 13.19 | 13.4 | 13.1 | 13.2 | 13.2 | +0.13 (+0.99%) | 14,775,285 |
| 31 Jul 2023 | CNY | 13.13 | 13.35 | 13.04 | 13.07 | 13.07 | -0.04 (-0.31%) | 18,187,261 |
| 28 Jul 2023 | CNY | 12.91 | 13.19 | 12.83 | 13.11 | 13.11 | -0.12 (-0.91%) | 16,633,697 |
| 27 Jul 2023 | CNY | 13.38 | 13.51 | 13.2 | 13.23 | 13.23 | -0.21 (-1.56%) | 15,714,824 |
| 26 Jul 2023 | CNY | 13.13 | 13.49 | 13.09 | 13.44 | 13.44 | +0.34 (+2.60%) | 23,150,841 |
| 25 Jul 2023 | CNY | 13.3 | 13.35 | 13 | 13.1 | 13.1 | -0.15 (-1.13%) | 18,832,850 |
| 24 Jul 2023 | CNY | 13.2 | 13.44 | 13.1 | 13.25 | 13.25 | -0.03 (-0.23%) | 17,820,726 |
| 21 Jul 2023 | CNY | 13.03 | 13.32 | 13.03 | 13.28 | 13.28 | 0.0 (0.0%) | 23,899,446 |
| 20 Jul 2023 | CNY | 13.61 | 13.68 | 13.23 | 13.28 | 13.28 | -0.32 (-2.35%) | 27,655,961 |
| 19 Jul 2023 | CNY | 13.45 | 13.7 | 13.35 | 13.6 | 13.6 | +0.38 (+2.87%) | 41,467,415 |
| 18 Jul 2023 | CNY | 13.16 | 13.39 | 13.05 | 13.22 | 13.22 | +0.28 (+2.16%) | 36,089,577 |
| 17 Jul 2023 | CNY | 12.7 | 13.04 | 12.58 | 12.94 | 12.94 | +0.19 (+1.49%) | 25,292,444 |
| 14 Jul 2023 | CNY | 12.85 | 13.01 | 12.73 | 12.75 | 12.75 | -0.1 (-0.78%) | 13,973,012 |
| 13 Jul 2023 | CNY | 12.95 | 13.16 | 12.82 | 12.85 | 12.85 | +0.21 (+1.66%) | 39,160,563 |
| 12 Jul 2023 | CNY | 12.63 | 12.98 | 12.57 | 12.64 | 12.64 | -0.04 (-0.32%) | 23,414,669 |
| 11 Jul 2023 | CNY | 12.29 | 12.71 | 12.2 | 12.68 | 12.68 | +0.41 (+3.34%) | 31,152,953 |
| 10 Jul 2023 | CNY | 12.2 | 12.4 | 12.16 | 12.27 | 12.27 | +0.22 (+1.83%) | 16,365,792 |
| 7 Jul 2023 | CNY | 12.02 | 12.14 | 11.84 | 12.05 | 12.05 | -0.02 (-0.17%) | 14,636,838 |
| 6 Jul 2023 | CNY | 12.3 | 12.36 | 12 | 12.07 | 12.07 | -0.27 (-2.19%) | 19,727,472 |
| 5 Jul 2023 | CNY | 12.24 | 12.43 | 12.2 | 12.34 | 12.34 | +0.06 (+0.49%) | 16,167,249 |
| 4 Jul 2023 | CNY | 12.44 | 12.5 | 12.21 | 12.28 | 12.28 | -0.12 (-0.97%) | 17,563,845 |
| 3 Jul 2023 | CNY | 11.81 | 12.65 | 11.77 | 12.4 | 12.4 | +0.7 (+5.98%) | 48,673,710 |
| 30 Jun 2023 | CNY | 11.6 | 11.78 | 11.44 | 11.7 | 11.7 | +0.04 (+0.34%) | 21,322,280 |
| 29 Jun 2023 | CNY | 11.58 | 11.67 | 11.31 | 11.66 | 11.66 | +0.09 (+0.78%) | 24,898,062 |
