| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 13.75 | 13.95 | 13.72 | 13.89 | 13.89 | +0.09 (+0.65%) | 1,990,800 |
| 9 Aug 2023 | CNY | 13.94 | 14.12 | 13.78 | 13.8 | 13.8 | -0.2 (-1.43%) | 2,380,400 |
| 8 Aug 2023 | CNY | 14.25 | 14.25 | 13.96 | 14 | 14 | -0.2 (-1.41%) | 3,360,100 |
| 7 Aug 2023 | CNY | 14 | 14.39 | 13.99 | 14.2 | 14.2 | +0.09 (+0.64%) | 5,110,800 |
| 4 Aug 2023 | CNY | 13.86 | 14.22 | 13.86 | 14.11 | 14.11 | +0.26 (+1.88%) | 5,865,900 |
| 3 Aug 2023 | CNY | 13.9 | 13.99 | 13.79 | 13.85 | 13.85 | -0.1 (-0.72%) | 2,191,350 |
| 2 Aug 2023 | CNY | 13.81 | 13.96 | 13.73 | 13.95 | 13.95 | +0.14 (+1.01%) | 2,561,300 |
| 1 Aug 2023 | CNY | 13.95 | 13.98 | 13.71 | 13.81 | 13.81 | -0.18 (-1.29%) | 2,886,200 |
| 31 Jul 2023 | CNY | 13.74 | 14 | 13.67 | 13.99 | 13.99 | +0.21 (+1.52%) | 3,190,300 |
| 28 Jul 2023 | CNY | 13.59 | 13.84 | 13.36 | 13.78 | 13.78 | +0.01 (+0.07%) | 4,296,054 |
| 27 Jul 2023 | CNY | 13.9 | 14.01 | 13.76 | 13.77 | 13.77 | -0.08 (-0.58%) | 2,790,750 |
| 26 Jul 2023 | CNY | 14.13 | 14.13 | 13.81 | 13.85 | 13.85 | -0.22 (-1.56%) | 3,132,000 |
| 25 Jul 2023 | CNY | 14.01 | 14.09 | 13.9 | 14.07 | 14.07 | +0.17 (+1.22%) | 3,078,350 |
| 24 Jul 2023 | CNY | 13.7 | 14.07 | 13.6 | 13.9 | 13.9 | +0.16 (+1.16%) | 3,446,380 |
| 21 Jul 2023 | CNY | 13.75 | 13.92 | 13.67 | 13.74 | 13.74 | -0.02 (-0.15%) | 3,139,450 |
| 20 Jul 2023 | CNY | 14.1 | 14.14 | 13.74 | 13.76 | 13.76 | -0.34 (-2.41%) | 4,992,450 |
| 19 Jul 2023 | CNY | 14.1 | 14.23 | 14.02 | 14.1 | 14.1 | +0.05 (+0.36%) | 2,964,300 |
| 18 Jul 2023 | CNY | 14.5 | 14.56 | 14.02 | 14.05 | 14.05 | -0.39 (-2.70%) | 6,479,000 |
| 17 Jul 2023 | CNY | 14.49 | 14.65 | 14.3 | 14.44 | 14.44 | -0.24 (-1.63%) | 5,241,800 |
| 14 Jul 2023 | CNY | 14.38 | 14.77 | 14.38 | 14.68 | 14.68 | +0.25 (+1.73%) | 4,983,300 |
| 13 Jul 2023 | CNY | 14.18 | 14.49 | 14.13 | 14.43 | 14.43 | +0.26 (+1.83%) | 4,291,501 |
| 12 Jul 2023 | CNY | 14.47 | 14.6 | 14.15 | 14.17 | 14.17 | -0.27 (-1.87%) | 4,616,400 |
| 11 Jul 2023 | CNY | 14.41 | 14.48 | 14.35 | 14.44 | 14.44 | +0.07 (+0.49%) | 2,709,376 |
| 10 Jul 2023 | CNY | 14.46 | 14.54 | 14.31 | 14.37 | 14.37 | -0.09 (-0.62%) | 3,269,100 |
| 7 Jul 2023 | CNY | 14.75 | 14.86 | 14.33 | 14.46 | 14.46 | -0.41 (-2.76%) | 5,452,503 |
| 6 Jul 2023 | CNY | 14.75 | 15.08 | 14.69 | 14.87 | 14.87 | +0.06 (+0.41%) | 4,114,300 |
| 5 Jul 2023 | CNY | 14.85 | 15.2 | 14.73 | 14.81 | 14.81 | -0.1 (-0.67%) | 5,586,504 |
| 4 Jul 2023 | CNY | 14.68 | 14.93 | 14.65 | 14.91 | 14.91 | +0.16 (+1.08%) | 4,818,001 |
| 3 Jul 2023 | CNY | 15.01 | 15.02 | 14.6 | 14.75 | 14.75 | -0.27 (-1.80%) | 6,870,200 |
| 30 Jun 2023 | CNY | 15.01 | 15.18 | 14.95 | 15.02 | 15.02 | -0.09 (-0.60%) | 4,897,000 |
