| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 13.95 | 14.01 | 13.89 | 13.96 | 13.96 | +0.04 (+0.29%) | 1,256,380 |
| 9 Aug 2023 | CNY | 13.94 | 13.98 | 13.89 | 13.92 | 13.92 | -0.06 (-0.43%) | 918,660 |
| 8 Aug 2023 | CNY | 13.93 | 14.07 | 13.93 | 13.98 | 13.98 | 0.0 (0.0%) | 1,405,526 |
| 7 Aug 2023 | CNY | 13.95 | 14.01 | 13.85 | 13.98 | 13.98 | 0.0 (0.0%) | 1,558,732 |
| 4 Aug 2023 | CNY | 14.05 | 14.11 | 13.97 | 13.98 | 13.98 | -0.07 (-0.50%) | 1,443,918 |
| 3 Aug 2023 | CNY | 14.15 | 14.15 | 13.98 | 14.05 | 14.05 | -0.02 (-0.14%) | 1,620,602 |
| 2 Aug 2023 | CNY | 14.13 | 14.16 | 14.05 | 14.07 | 14.07 | -0.05 (-0.35%) | 1,788,150 |
| 1 Aug 2023 | CNY | 14.02 | 14.16 | 13.98 | 14.12 | 14.12 | +0.1 (+0.71%) | 2,444,830 |
| 31 Jul 2023 | CNY | 13.94 | 14.02 | 13.9 | 14.02 | 14.02 | +0.08 (+0.57%) | 2,321,562 |
| 28 Jul 2023 | CNY | 13.8 | 13.96 | 13.78 | 13.94 | 13.94 | +0.07 (+0.50%) | 2,007,475 |
| 27 Jul 2023 | CNY | 13.83 | 13.94 | 13.78 | 13.87 | 13.87 | +0.1 (+0.73%) | 3,543,367 |
| 26 Jul 2023 | CNY | 13.78 | 13.8 | 13.7 | 13.77 | 13.77 | -0.03 (-0.22%) | 1,458,180 |
| 25 Jul 2023 | CNY | 13.71 | 13.81 | 13.66 | 13.8 | 13.8 | +0.14 (+1.02%) | 2,229,228 |
| 24 Jul 2023 | CNY | 13.66 | 13.71 | 13.6 | 13.66 | 13.66 | 0.0 (0.0%) | 967,180 |
| 21 Jul 2023 | CNY | 13.72 | 13.72 | 13.63 | 13.66 | 13.66 | 0.0 (0.0%) | 914,230 |
| 20 Jul 2023 | CNY | 13.72 | 13.75 | 13.65 | 13.66 | 13.66 | -0.07 (-0.51%) | 1,360,000 |
| 19 Jul 2023 | CNY | 13.73 | 13.77 | 13.69 | 13.73 | 13.73 | -0.02 (-0.15%) | 967,164 |
| 18 Jul 2023 | CNY | 13.75 | 13.78 | 13.65 | 13.75 | 13.75 | +0.01 (+0.07%) | 1,262,580 |
| 17 Jul 2023 | CNY | 13.8 | 13.81 | 13.69 | 13.74 | 13.74 | -0.07 (-0.51%) | 2,132,240 |
| 14 Jul 2023 | CNY | 13.81 | 13.93 | 13.74 | 13.81 | 13.81 | -0.02 (-0.14%) | 1,674,044 |
| 13 Jul 2023 | CNY | 13.79 | 13.87 | 13.76 | 13.83 | 13.83 | +0.06 (+0.44%) | 1,152,384 |
| 12 Jul 2023 | CNY | 13.88 | 13.91 | 13.76 | 13.77 | 13.77 | -0.14 (-1.01%) | 1,884,136 |
| 11 Jul 2023 | CNY | 13.91 | 14.02 | 13.65 | 13.91 | 13.91 | -0.18 (-1.28%) | 4,852,378 |
| 10 Jul 2023 | CNY | 14.05 | 14.24 | 14 | 14.09 | 14.09 | +0.12 (+0.86%) | 2,991,164 |
| 7 Jul 2023 | CNY | 13.86 | 14.05 | 13.86 | 13.97 | 13.97 | +0.05 (+0.36%) | 2,432,051 |
| 6 Jul 2023 | CNY | 13.99 | 14.03 | 13.88 | 13.92 | 13.92 | -0.07 (-0.50%) | 1,720,654 |
| 5 Jul 2023 | CNY | 13.91 | 14.08 | 13.89 | 13.99 | 13.99 | +0.03 (+0.21%) | 2,469,507 |
| 4 Jul 2023 | CNY | 14.11 | 14.14 | 13.88 | 13.96 | 13.96 | -0.13 (-0.92%) | 2,683,204 |
| 3 Jul 2023 | CNY | 14.07 | 14.14 | 13.95 | 14.09 | 14.09 | +0.02 (+0.14%) | 2,801,147 |
| 30 Jun 2023 | CNY | 14.03 | 14.17 | 13.99 | 14.07 | 14.07 | -0.03 (-0.21%) | 2,044,575 |
