| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2023 | CNY | 13.74 | 13.84 | 13.27 | 13.32 | 13.32 | -0.43 (-3.13%) | 11,586,100 |
| 3 Aug 2023 | CNY | 14.12 | 14.12 | 13.56 | 13.75 | 13.75 | -0.27 (-1.93%) | 9,364,600 |
| 2 Aug 2023 | CNY | 14.17 | 14.17 | 13.81 | 14.02 | 14.02 | -0.15 (-1.06%) | 11,955,829 |
| 1 Aug 2023 | CNY | 14.68 | 14.7 | 14.16 | 14.17 | 14.17 | -0.72 (-4.84%) | 18,554,020 |
| 31 Jul 2023 | CNY | 14.2 | 14.98 | 14.08 | 14.89 | 14.89 | +0.35 (+2.41%) | 26,278,393 |
| 28 Jul 2023 | CNY | 14.35 | 15.34 | 14.16 | 14.54 | 14.54 | +0.34 (+2.39%) | 30,710,425 |
| 27 Jul 2023 | CNY | 13.71 | 14.69 | 13.71 | 14.2 | 14.2 | +0.06 (+0.42%) | 25,469,578 |
| 26 Jul 2023 | CNY | 13.27 | 14.7 | 13.27 | 14.14 | 14.14 | +0.78 (+5.84%) | 27,214,766 |
| 25 Jul 2023 | CNY | 13.3 | 13.66 | 13.21 | 13.36 | 13.36 | +0.16 (+1.21%) | 10,121,688 |
| 24 Jul 2023 | CNY | 13.65 | 13.68 | 13.12 | 13.2 | 13.2 | -0.65 (-4.69%) | 11,593,436 |
| 21 Jul 2023 | CNY | 13 | 13.86 | 12.91 | 13.85 | 13.85 | +0.53 (+3.98%) | 16,701,451 |
| 20 Jul 2023 | CNY | 12.96 | 13.7 | 12.94 | 13.32 | 13.32 | +0.32 (+2.46%) | 13,114,705 |
| 19 Jul 2023 | CNY | 13.05 | 13.13 | 12.94 | 13 | 13 | -0.04 (-0.31%) | 2,786,945 |
| 18 Jul 2023 | CNY | 13.34 | 13.34 | 12.97 | 13.04 | 13.04 | -0.18 (-1.36%) | 2,600,500 |
| 17 Jul 2023 | CNY | 13.31 | 13.36 | 13.1 | 13.22 | 13.22 | -0.16 (-1.20%) | 2,894,000 |
| 14 Jul 2023 | CNY | 13.5 | 13.54 | 13.37 | 13.38 | 13.38 | -0.2 (-1.47%) | 2,230,100 |
| 13 Jul 2023 | CNY | 13.48 | 13.74 | 13.46 | 13.58 | 13.58 | +0.11 (+0.82%) | 2,907,700 |
| 12 Jul 2023 | CNY | 13.71 | 13.79 | 13.47 | 13.47 | 13.47 | -0.24 (-1.75%) | 3,343,200 |
| 11 Jul 2023 | CNY | 13.74 | 13.76 | 13.61 | 13.71 | 13.71 | +0.04 (+0.29%) | 2,607,200 |
| 10 Jul 2023 | CNY | 13.8 | 13.9 | 13.63 | 13.67 | 13.67 | -0.1 (-0.73%) | 2,933,190 |
| 7 Jul 2023 | CNY | 13.5 | 13.82 | 13.5 | 13.77 | 13.77 | +0.07 (+0.51%) | 4,324,300 |
| 6 Jul 2023 | CNY | 13.58 | 13.83 | 13.58 | 13.7 | 13.7 | +0.06 (+0.44%) | 4,290,714 |
| 5 Jul 2023 | CNY | 13.72 | 13.93 | 13.63 | 13.64 | 13.64 | -0.17 (-1.23%) | 5,172,700 |
| 4 Jul 2023 | CNY | 13.63 | 14.05 | 13.62 | 13.81 | 13.81 | +0.11 (+0.80%) | 7,286,705 |
| 3 Jul 2023 | CNY | 13.5 | 13.85 | 13.37 | 13.7 | 13.7 | +0.25 (+1.86%) | 10,791,180 |
| 30 Jun 2023 | CNY | 13.05 | 13.55 | 13.05 | 13.45 | 13.45 | +0.42 (+3.22%) | 10,700,825 |
| 29 Jun 2023 | CNY | 12.7 | 13.55 | 12.6 | 13.03 | 13.03 | +0.32 (+2.52%) | 10,856,260 |
| 28 Jun 2023 | CNY | 12.8 | 12.8 | 12.3 | 12.71 | 12.71 | -0.09 (-0.70%) | 5,710,300 |
| 27 Jun 2023 | CNY | 12.17 | 12.85 | 12.17 | 12.8 | 12.8 | +0.62 (+5.09%) | 8,174,370 |
| 26 Jun 2023 | CNY | 12.3 | 12.4 | 12.09 | 12.18 | 12.18 | -0.13 (-1.06%) | 3,937,350 |
