| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 13.23 | 13.26 | 12.9 | 12.9 | 12.9 | -0.32 (-2.42%) | 1,679,000 |
| 10 Aug 2023 | CNY | 13.12 | 13.22 | 13.09 | 13.22 | 13.22 | +0.1 (+0.76%) | 1,078,200 |
| 9 Aug 2023 | CNY | 13.1 | 13.2 | 13.03 | 13.12 | 13.12 | -0.03 (-0.23%) | 1,137,202 |
| 8 Aug 2023 | CNY | 13.21 | 13.28 | 13.07 | 13.15 | 13.15 | -0.14 (-1.05%) | 1,916,200 |
| 7 Aug 2023 | CNY | 13.42 | 13.45 | 13.21 | 13.29 | 13.29 | -0.06 (-0.45%) | 1,623,700 |
| 4 Aug 2023 | CNY | 13.3 | 13.42 | 13.23 | 13.35 | 13.35 | +0.05 (+0.38%) | 2,058,400 |
| 3 Aug 2023 | CNY | 13.29 | 13.42 | 13.29 | 13.3 | 13.3 | -0.05 (-0.37%) | 1,862,300 |
| 2 Aug 2023 | CNY | 13.42 | 13.42 | 13.28 | 13.35 | 13.35 | -0.07 (-0.52%) | 1,431,504 |
| 1 Aug 2023 | CNY | 13.6 | 13.6 | 13.33 | 13.42 | 13.42 | -0.18 (-1.32%) | 2,749,402 |
| 31 Jul 2023 | CNY | 13.53 | 13.94 | 13.45 | 13.6 | 13.6 | +0.1 (+0.74%) | 3,866,506 |
| 28 Jul 2023 | CNY | 13.3 | 13.51 | 13.1 | 13.5 | 13.5 | +0.17 (+1.28%) | 2,383,600 |
| 27 Jul 2023 | CNY | 13.34 | 13.48 | 13.31 | 13.33 | 13.33 | +0.01 (+0.08%) | 2,031,404 |
| 26 Jul 2023 | CNY | 13.55 | 13.55 | 13.25 | 13.32 | 13.32 | -0.24 (-1.77%) | 2,612,900 |
| 25 Jul 2023 | CNY | 13.55 | 13.57 | 13.38 | 13.56 | 13.56 | +0.12 (+0.89%) | 2,361,500 |
| 24 Jul 2023 | CNY | 13.35 | 13.54 | 13.26 | 13.44 | 13.44 | -0.01 (-0.07%) | 2,165,900 |
| 21 Jul 2023 | CNY | 13.6 | 13.67 | 13.36 | 13.45 | 13.45 | -0.2 (-1.47%) | 3,193,000 |
| 20 Jul 2023 | CNY | 14.01 | 14.07 | 13.64 | 13.65 | 13.65 | -0.34 (-2.43%) | 4,260,700 |
| 19 Jul 2023 | CNY | 14.49 | 14.51 | 13.88 | 13.99 | 13.99 | -0.47 (-3.25%) | 4,966,600 |
| 18 Jul 2023 | CNY | 14.55 | 14.58 | 14.28 | 14.46 | 14.46 | -0.02 (-0.14%) | 3,360,700 |
| 17 Jul 2023 | CNY | 14.36 | 14.65 | 14.08 | 14.48 | 14.48 | -0.14 (-0.96%) | 5,067,200 |
| 14 Jul 2023 | CNY | 14.75 | 14.77 | 14.55 | 14.62 | 14.62 | -0.22 (-1.48%) | 4,697,976 |
| 13 Jul 2023 | CNY | 14.84 | 14.96 | 14.55 | 14.84 | 14.84 | +0.11 (+0.75%) | 8,213,602 |
| 12 Jul 2023 | CNY | 14.65 | 15.06 | 14.55 | 14.73 | 14.73 | +0.27 (+1.87%) | 13,091,900 |
| 11 Jul 2023 | CNY | 14.15 | 14.5 | 14.05 | 14.46 | 14.46 | +0.32 (+2.26%) | 4,646,600 |
| 10 Jul 2023 | CNY | 14.24 | 14.39 | 14.1 | 14.14 | 14.14 | -0.05 (-0.35%) | 3,102,134 |
| 7 Jul 2023 | CNY | 14.2 | 14.29 | 14.03 | 14.19 | 14.19 | -0.08 (-0.56%) | 3,472,700 |
| 6 Jul 2023 | CNY | 14.36 | 14.38 | 14.15 | 14.27 | 14.27 | -0.11 (-0.76%) | 3,837,300 |
| 5 Jul 2023 | CNY | 14.45 | 14.61 | 14.28 | 14.38 | 14.38 | -0.1 (-0.69%) | 4,921,776 |
| 4 Jul 2023 | CNY | 14.58 | 14.58 | 14.35 | 14.48 | 14.48 | -0.14 (-0.96%) | 5,985,801 |
| 3 Jul 2023 | CNY | 14.37 | 14.66 | 14.35 | 14.62 | 14.62 | +0.24 (+1.67%) | 8,172,076 |
