| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 12.8 | 14.21 | 12.8 | 14.21 | 14.21 | +1.29 (+9.98%) | 45,253,322 |
| 16 Aug 2023 | CNY | 13.08 | 13.29 | 12.92 | 12.92 | 12.92 | -0.26 (-1.97%) | 17,653,000 |
| 15 Aug 2023 | CNY | 13.7 | 13.79 | 12.95 | 13.18 | 13.18 | -0.35 (-2.59%) | 29,095,100 |
| 14 Aug 2023 | CNY | 13.27 | 13.65 | 13.09 | 13.53 | 13.53 | +0.13 (+0.97%) | 19,114,000 |
| 11 Aug 2023 | CNY | 13.36 | 13.78 | 13.25 | 13.4 | 13.4 | +0.02 (+0.15%) | 20,608,042 |
| 10 Aug 2023 | CNY | 13.52 | 13.66 | 13.3 | 13.38 | 13.38 | -0.14 (-1.04%) | 12,736,962 |
| 9 Aug 2023 | CNY | 13.71 | 13.83 | 13.5 | 13.52 | 13.52 | -0.27 (-1.96%) | 17,099,900 |
| 8 Aug 2023 | CNY | 14.2 | 14.36 | 13.72 | 13.79 | 13.79 | -0.28 (-1.99%) | 26,278,009 |
| 7 Aug 2023 | CNY | 13.97 | 14.6 | 13.96 | 14.07 | 14.07 | +0.12 (+0.86%) | 44,101,700 |
| 4 Aug 2023 | CNY | 13.19 | 14.2 | 13.19 | 13.95 | 13.95 | +0.69 (+5.20%) | 50,792,100 |
| 3 Aug 2023 | CNY | 13.4 | 13.6 | 13.17 | 13.26 | 13.26 | -0.23 (-1.70%) | 25,060,329 |
| 2 Aug 2023 | CNY | 13.05 | 13.55 | 12.97 | 13.49 | 13.49 | +0.39 (+2.98%) | 38,110,500 |
| 1 Aug 2023 | CNY | 13.3 | 13.3 | 12.93 | 13.1 | 13.1 | -0.22 (-1.65%) | 23,395,306 |
| 31 Jul 2023 | CNY | 13.25 | 13.56 | 13.15 | 13.32 | 13.32 | 0.0 (0.0%) | 25,747,400 |
| 28 Jul 2023 | CNY | 13.25 | 13.67 | 13.07 | 13.32 | 13.32 | -0.1 (-0.75%) | 30,828,600 |
| 27 Jul 2023 | CNY | 13.62 | 13.94 | 13.42 | 13.42 | 13.42 | -0.16 (-1.18%) | 29,523,800 |
| 26 Jul 2023 | CNY | 14.01 | 14.21 | 13.5 | 13.58 | 13.58 | -0.6 (-4.23%) | 34,473,800 |
| 25 Jul 2023 | CNY | 13.56 | 14.38 | 13.52 | 14.18 | 14.18 | +0.75 (+5.58%) | 51,032,733 |
| 24 Jul 2023 | CNY | 14.13 | 14.44 | 13.43 | 13.43 | 13.43 | -1.49 (-9.99%) | 55,664,855 |
| 21 Jul 2023 | CNY | 15.9 | 15.99 | 14.92 | 14.92 | 14.92 | -1.66 (-10.01%) | 58,201,069 |
| 20 Jul 2023 | CNY | 15.22 | 16.66 | 15.01 | 16.58 | 16.58 | +1.19 (+7.73%) | 88,434,901 |
| 19 Jul 2023 | CNY | 14.77 | 15.58 | 14.37 | 15.39 | 15.39 | +0.4 (+2.67%) | 58,818,900 |
| 18 Jul 2023 | CNY | 15 | 15.58 | 14.57 | 14.99 | 14.99 | +0.18 (+1.22%) | 61,663,167 |
| 17 Jul 2023 | CNY | 14.48 | 15.11 | 14.33 | 14.81 | 14.81 | +0.16 (+1.09%) | 48,834,091 |
| 14 Jul 2023 | CNY | 14.08 | 14.93 | 13.85 | 14.65 | 14.65 | +0.45 (+3.17%) | 61,055,182 |
| 13 Jul 2023 | CNY | 14.1 | 14.37 | 13.98 | 14.2 | 14.2 | -0.19 (-1.32%) | 42,685,307 |
| 12 Jul 2023 | CNY | 14.7 | 15.08 | 14.3 | 14.39 | 14.39 | -0.61 (-4.07%) | 62,921,307 |
| 11 Jul 2023 | CNY | 14.9 | 15.27 | 14.56 | 15 | 15 | +0.62 (+4.31%) | 83,400,975 |
| 10 Jul 2023 | CNY | 14.08 | 14.97 | 13.99 | 14.38 | 14.38 | -0.34 (-2.31%) | 76,385,785 |
| 7 Jul 2023 | CNY | 14.54 | 15.77 | 14.54 | 14.72 | 14.72 | -1.44 (-8.91%) | 115,361,920 |
