| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 13.37 | 13.59 | 13.26 | 13.33 | 13.33 | -0.03 (-0.22%) | 2,197,028 |
| 10 Aug 2023 | CNY | 13.42 | 13.54 | 13.34 | 13.36 | 13.36 | -0.11 (-0.82%) | 1,563,640 |
| 9 Aug 2023 | CNY | 13.22 | 13.48 | 13.15 | 13.47 | 13.47 | +0.26 (+1.97%) | 3,344,039 |
| 8 Aug 2023 | CNY | 12.94 | 13.31 | 12.85 | 13.21 | 13.21 | +0.18 (+1.38%) | 3,021,849 |
| 7 Aug 2023 | CNY | 13.74 | 13.77 | 12.95 | 13.03 | 13.03 | -0.75 (-5.44%) | 7,502,122 |
| 4 Aug 2023 | CNY | 13.61 | 13.82 | 13.59 | 13.78 | 13.78 | +0.18 (+1.32%) | 3,439,598 |
| 3 Aug 2023 | CNY | 13.45 | 13.65 | 13.44 | 13.6 | 13.6 | +0.02 (+0.15%) | 1,711,209 |
| 2 Aug 2023 | CNY | 13.61 | 13.8 | 13.41 | 13.58 | 13.58 | -0.15 (-1.09%) | 2,860,050 |
| 1 Aug 2023 | CNY | 13.6 | 14.05 | 13.33 | 13.73 | 13.73 | +0.33 (+2.46%) | 5,442,414 |
| 31 Jul 2023 | CNY | 13.63 | 13.72 | 13.35 | 13.4 | 13.4 | -0.2 (-1.47%) | 3,103,238 |
| 28 Jul 2023 | CNY | 13.47 | 13.64 | 13.45 | 13.6 | 13.6 | +0.13 (+0.97%) | 1,623,122 |
| 27 Jul 2023 | CNY | 13.57 | 13.6 | 13.46 | 13.47 | 13.47 | -0.11 (-0.81%) | 1,276,062 |
| 26 Jul 2023 | CNY | 13.56 | 13.65 | 13.54 | 13.58 | 13.58 | +0.03 (+0.22%) | 1,628,930 |
| 25 Jul 2023 | CNY | 13.64 | 13.76 | 13.46 | 13.55 | 13.55 | -0.11 (-0.81%) | 2,488,284 |
| 24 Jul 2023 | CNY | 13.58 | 13.77 | 13.46 | 13.66 | 13.66 | +0.2 (+1.49%) | 2,888,756 |
| 21 Jul 2023 | CNY | 13.21 | 13.54 | 13.21 | 13.46 | 13.46 | +0.25 (+1.89%) | 1,878,293 |
| 20 Jul 2023 | CNY | 13.34 | 13.46 | 13.2 | 13.21 | 13.21 | -0.1 (-0.75%) | 1,705,588 |
| 19 Jul 2023 | CNY | 13.25 | 13.58 | 13.23 | 13.31 | 13.31 | -0.02 (-0.15%) | 1,818,731 |
| 18 Jul 2023 | CNY | 13.61 | 13.67 | 13.22 | 13.33 | 13.33 | -0.37 (-2.70%) | 4,012,159 |
| 17 Jul 2023 | CNY | 13.4 | 13.77 | 13.2 | 13.7 | 13.7 | +0.43 (+3.24%) | 4,096,698 |
| 14 Jul 2023 | CNY | 13.41 | 13.43 | 13.25 | 13.27 | 13.27 | -0.15 (-1.12%) | 1,492,745 |
| 13 Jul 2023 | CNY | 13.27 | 13.48 | 13.27 | 13.42 | 13.42 | +0.15 (+1.13%) | 1,375,107 |
| 12 Jul 2023 | CNY | 13.3 | 13.45 | 13.23 | 13.27 | 13.27 | -0.11 (-0.82%) | 1,189,020 |
| 11 Jul 2023 | CNY | 13.42 | 13.48 | 13.29 | 13.38 | 13.38 | +0.03 (+0.22%) | 1,119,006 |
| 10 Jul 2023 | CNY | 13.5 | 13.5 | 13.2 | 13.35 | 13.35 | +0.01 (+0.07%) | 1,466,820 |
| 7 Jul 2023 | CNY | 13.46 | 13.56 | 13.33 | 13.34 | 13.34 | -0.12 (-0.89%) | 1,274,090 |
| 6 Jul 2023 | CNY | 13.74 | 13.74 | 13.42 | 13.46 | 13.46 | -0.21 (-1.54%) | 2,013,156 |
| 5 Jul 2023 | CNY | 13.8 | 13.81 | 13.62 | 13.67 | 13.67 | -0.08 (-0.58%) | 1,799,638 |
| 4 Jul 2023 | CNY | 13.57 | 13.88 | 13.36 | 13.75 | 13.75 | +0.18 (+1.33%) | 2,435,681 |
| 3 Jul 2023 | CNY | 13.75 | 13.77 | 13.49 | 13.57 | 13.57 | -0.04 (-0.29%) | 2,832,014 |
