| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 14.34 | 14.95 | 14.22 | 14.59 | 14.59 | +0.26 (+1.81%) | 4,763,045 |
| 9 Aug 2023 | CNY | 14.51 | 14.68 | 14.25 | 14.33 | 14.33 | -0.5 (-3.37%) | 4,371,545 |
| 8 Aug 2023 | CNY | 14.68 | 15 | 14.31 | 14.83 | 14.83 | +0.06 (+0.41%) | 6,525,667 |
| 7 Aug 2023 | CNY | 14.84 | 14.94 | 14.61 | 14.77 | 14.77 | -0.1 (-0.67%) | 4,695,261 |
| 4 Aug 2023 | CNY | 14.95 | 15.3 | 14.82 | 14.87 | 14.87 | -0.16 (-1.06%) | 9,928,496 |
| 3 Aug 2023 | CNY | 14.5 | 15.24 | 14.48 | 15.03 | 15.03 | +0.44 (+3.02%) | 11,318,557 |
| 2 Aug 2023 | CNY | 14.56 | 14.76 | 14.44 | 14.59 | 14.59 | +0.03 (+0.21%) | 4,235,742 |
| 1 Aug 2023 | CNY | 14.97 | 14.97 | 14.55 | 14.56 | 14.56 | -0.47 (-3.13%) | 6,553,681 |
| 31 Jul 2023 | CNY | 14.65 | 15.06 | 14.4 | 15.03 | 15.03 | +0.55 (+3.80%) | 11,017,266 |
| 28 Jul 2023 | CNY | 14.35 | 14.75 | 14.21 | 14.48 | 14.48 | +0.04 (+0.28%) | 5,807,129 |
| 27 Jul 2023 | CNY | 14.6 | 14.78 | 14.37 | 14.44 | 14.44 | -0.35 (-2.37%) | 7,374,225 |
| 26 Jul 2023 | CNY | 14.38 | 14.98 | 14.16 | 14.79 | 14.79 | +0.29 (+2.00%) | 11,183,189 |
| 25 Jul 2023 | CNY | 14.31 | 14.51 | 14.14 | 14.5 | 14.5 | +0.12 (+0.83%) | 8,005,380 |
| 24 Jul 2023 | CNY | 14.31 | 14.39 | 14.02 | 14.38 | 14.38 | -0.14 (-0.96%) | 8,298,510 |
| 21 Jul 2023 | CNY | 13.74 | 14.76 | 13.74 | 14.52 | 14.52 | +0.71 (+5.14%) | 13,387,316 |
| 20 Jul 2023 | CNY | 13.6 | 14.12 | 13.59 | 13.81 | 13.81 | +0.25 (+1.84%) | 4,923,542 |
| 19 Jul 2023 | CNY | 13.56 | 13.65 | 13.48 | 13.56 | 13.56 | +0.05 (+0.37%) | 1,210,320 |
| 18 Jul 2023 | CNY | 13.53 | 13.58 | 13.45 | 13.51 | 13.51 | -0.02 (-0.15%) | 826,700 |
| 17 Jul 2023 | CNY | 13.57 | 13.57 | 13.36 | 13.53 | 13.53 | -0.06 (-0.44%) | 1,023,942 |
| 14 Jul 2023 | CNY | 13.7 | 13.76 | 13.56 | 13.59 | 13.59 | -0.15 (-1.09%) | 1,390,900 |
| 13 Jul 2023 | CNY | 13.71 | 13.82 | 13.7 | 13.74 | 13.74 | +0.04 (+0.29%) | 1,208,536 |
| 12 Jul 2023 | CNY | 13.88 | 13.95 | 13.68 | 13.7 | 13.7 | -0.16 (-1.15%) | 1,792,546 |
| 11 Jul 2023 | CNY | 13.84 | 13.94 | 13.75 | 13.86 | 13.86 | +0.02 (+0.14%) | 1,109,900 |
| 10 Jul 2023 | CNY | 13.93 | 13.99 | 13.79 | 13.84 | 13.84 | -0.06 (-0.43%) | 1,434,900 |
| 7 Jul 2023 | CNY | 13.74 | 13.98 | 13.7 | 13.9 | 13.9 | +0.12 (+0.87%) | 1,533,500 |
| 6 Jul 2023 | CNY | 13.84 | 13.93 | 13.77 | 13.78 | 13.78 | -0.1 (-0.72%) | 1,162,500 |
| 5 Jul 2023 | CNY | 14.01 | 14.06 | 13.84 | 13.88 | 13.88 | -0.18 (-1.28%) | 2,283,655 |
| 4 Jul 2023 | CNY | 13.91 | 14.07 | 13.77 | 14.06 | 14.06 | +0.15 (+1.08%) | 4,216,197 |
| 3 Jul 2023 | CNY | 13.73 | 14.15 | 13.61 | 13.91 | 13.91 | +0.38 (+2.81%) | 4,911,255 |
| 30 Jun 2023 | CNY | 13.32 | 13.65 | 13.32 | 13.53 | 13.53 | +0.15 (+1.12%) | 1,423,952 |
