| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 14.01 | 14.19 | 13.67 | 13.73 | 13.73 | -0.25 (-1.79%) | 3,095,790 |
| 31 Jul 2023 | CNY | 13.75 | 14.1 | 13.68 | 13.98 | 13.98 | +0.22 (+1.60%) | 3,733,187 |
| 28 Jul 2023 | CNY | 13.54 | 13.88 | 13.38 | 13.76 | 13.76 | +0.24 (+1.78%) | 2,802,860 |
| 27 Jul 2023 | CNY | 13.7 | 13.79 | 13.48 | 13.52 | 13.52 | -0.2 (-1.46%) | 2,091,700 |
| 26 Jul 2023 | CNY | 13.85 | 13.95 | 13.68 | 13.72 | 13.72 | -0.14 (-1.01%) | 2,386,300 |
| 25 Jul 2023 | CNY | 14 | 14.12 | 13.77 | 13.86 | 13.86 | -0.02 (-0.14%) | 2,954,390 |
| 24 Jul 2023 | CNY | 13.76 | 14.03 | 13.73 | 13.88 | 13.88 | +0.02 (+0.14%) | 2,479,780 |
| 21 Jul 2023 | CNY | 13.61 | 14 | 13.61 | 13.86 | 13.86 | +0.12 (+0.87%) | 3,139,464 |
| 20 Jul 2023 | CNY | 13.75 | 13.98 | 13.63 | 13.74 | 13.74 | -0.01 (-0.07%) | 3,096,700 |
| 19 Jul 2023 | CNY | 13.62 | 13.8 | 13.48 | 13.75 | 13.75 | +0.14 (+1.03%) | 2,527,060 |
| 18 Jul 2023 | CNY | 13.44 | 13.95 | 13.38 | 13.61 | 13.61 | +0.17 (+1.26%) | 3,316,345 |
| 17 Jul 2023 | CNY | 13.35 | 13.52 | 13.04 | 13.44 | 13.44 | +0.22 (+1.66%) | 3,068,425 |
| 14 Jul 2023 | CNY | 13.47 | 13.47 | 13.19 | 13.22 | 13.22 | -0.26 (-1.93%) | 1,916,435 |
| 13 Jul 2023 | CNY | 13.44 | 13.54 | 13.28 | 13.48 | 13.48 | +0.26 (+1.97%) | 2,555,900 |
| 12 Jul 2023 | CNY | 13.53 | 13.57 | 13.2 | 13.22 | 13.22 | -0.27 (-2.00%) | 1,630,390 |
| 11 Jul 2023 | CNY | 13.58 | 13.58 | 13.21 | 13.49 | 13.49 | +0.04 (+0.30%) | 1,697,067 |
| 10 Jul 2023 | CNY | 13.42 | 13.49 | 13.27 | 13.45 | 13.45 | +0.03 (+0.22%) | 1,891,100 |
| 7 Jul 2023 | CNY | 13.37 | 13.61 | 13.34 | 13.42 | 13.42 | -0.06 (-0.45%) | 1,828,000 |
| 6 Jul 2023 | CNY | 13.47 | 13.57 | 13.28 | 13.48 | 13.48 | +0.02 (+0.15%) | 1,880,200 |
| 5 Jul 2023 | CNY | 13.51 | 13.77 | 13.35 | 13.46 | 13.46 | -0.06 (-0.44%) | 1,999,700 |
| 4 Jul 2023 | CNY | 13.63 | 13.85 | 13.46 | 13.52 | 13.52 | -0.2 (-1.46%) | 2,175,100 |
| 3 Jul 2023 | CNY | 13.58 | 13.92 | 13.57 | 13.72 | 13.72 | +0.12 (+0.88%) | 3,348,800 |
| 30 Jun 2023 | CNY | 13.32 | 13.85 | 13.19 | 13.6 | 13.6 | +0.27 (+2.03%) | 3,537,965 |
| 29 Jun 2023 | CNY | 13.11 | 13.45 | 12.87 | 13.33 | 13.33 | +0.26 (+1.99%) | 3,079,975 |
| 28 Jun 2023 | CNY | 13.2 | 13.2 | 12.73 | 13.07 | 13.07 | -0.1 (-0.76%) | 3,046,255 |
| 27 Jun 2023 | CNY | 12.5 | 13.2 | 12.45 | 13.17 | 13.17 | +0.67 (+5.36%) | 4,874,600 |
| 26 Jun 2023 | CNY | 12.66 | 12.84 | 12.42 | 12.5 | 12.5 | -0.09 (-0.71%) | 3,517,700 |
| 21 Jun 2023 | CNY | 12.97 | 12.99 | 12.56 | 12.59 | 12.59 | -0.25 (-1.95%) | 3,307,780 |
| 20 Jun 2023 | CNY | 13.15 | 13.18 | 12.75 | 12.84 | 12.84 | -0.16 (-1.23%) | 3,458,055 |
| 19 Jun 2023 | CNY | 13.4 | 13.42 | 12.99 | 13 | 13 | -0.34 (-2.55%) | 3,119,300 |
