| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 13.09 | 13.23 | 12.69 | 13.15 | 13.15 | +0.06 (+0.46%) | 5,169,335 |
| 16 Aug 2023 | CNY | 13.49 | 13.52 | 13.07 | 13.09 | 13.09 | -0.44 (-3.25%) | 5,175,007 |
| 15 Aug 2023 | CNY | 13.76 | 13.76 | 13.45 | 13.53 | 13.53 | -0.16 (-1.17%) | 2,878,600 |
| 14 Aug 2023 | CNY | 13.48 | 13.69 | 13.4 | 13.69 | 13.69 | +0.11 (+0.81%) | 3,241,169 |
| 11 Aug 2023 | CNY | 13.81 | 13.85 | 13.55 | 13.58 | 13.58 | -0.22 (-1.59%) | 3,978,636 |
| 10 Aug 2023 | CNY | 13.78 | 13.93 | 13.71 | 13.8 | 13.8 | -0.05 (-0.36%) | 2,640,300 |
| 9 Aug 2023 | CNY | 14.01 | 14.04 | 13.79 | 13.85 | 13.85 | -0.25 (-1.77%) | 4,751,103 |
| 8 Aug 2023 | CNY | 14.02 | 14.24 | 13.91 | 14.1 | 14.1 | +0.06 (+0.43%) | 4,403,000 |
| 7 Aug 2023 | CNY | 13.9 | 14.07 | 13.89 | 14.04 | 14.04 | +0.05 (+0.36%) | 3,639,299 |
| 4 Aug 2023 | CNY | 13.96 | 14.15 | 13.93 | 13.99 | 13.99 | +0.1 (+0.72%) | 4,879,900 |
| 3 Aug 2023 | CNY | 13.85 | 13.96 | 13.78 | 13.89 | 13.89 | -0.06 (-0.43%) | 3,974,328 |
| 2 Aug 2023 | CNY | 14.23 | 14.23 | 13.81 | 13.95 | 13.95 | -0.28 (-1.97%) | 5,781,600 |
| 1 Aug 2023 | CNY | 14.26 | 14.44 | 14.16 | 14.23 | 14.23 | -0.05 (-0.35%) | 6,071,644 |
| 31 Jul 2023 | CNY | 13.78 | 14.49 | 13.78 | 14.28 | 14.28 | +0.5 (+3.63%) | 11,857,011 |
| 28 Jul 2023 | CNY | 13.65 | 13.81 | 13.43 | 13.78 | 13.78 | +0.1 (+0.73%) | 5,923,100 |
| 27 Jul 2023 | CNY | 13.88 | 13.94 | 13.59 | 13.68 | 13.68 | -0.18 (-1.30%) | 5,562,500 |
| 26 Jul 2023 | CNY | 14.03 | 14.03 | 13.73 | 13.86 | 13.86 | -0.2 (-1.42%) | 6,263,800 |
| 25 Jul 2023 | CNY | 13.72 | 14.07 | 13.72 | 14.06 | 14.06 | +0.41 (+3.00%) | 10,621,698 |
| 24 Jul 2023 | CNY | 13.8 | 13.89 | 13.59 | 13.65 | 13.65 | -0.22 (-1.59%) | 5,098,375 |
| 21 Jul 2023 | CNY | 13.82 | 13.94 | 13.69 | 13.87 | 13.87 | -0.1 (-0.72%) | 5,059,075 |
| 20 Jul 2023 | CNY | 13.97 | 14.21 | 13.78 | 13.97 | 13.97 | +0.08 (+0.58%) | 8,008,946 |
| 19 Jul 2023 | CNY | 13.7 | 14.07 | 13.64 | 13.89 | 13.89 | +0.19 (+1.39%) | 6,887,369 |
| 18 Jul 2023 | CNY | 14.15 | 14.16 | 13.65 | 13.7 | 13.7 | -0.7 (-4.86%) | 12,039,008 |
| 17 Jul 2023 | CNY | 14.45 | 14.5 | 14.22 | 14.4 | 14.4 | -0.13 (-0.89%) | 4,639,268 |
| 14 Jul 2023 | CNY | 14.41 | 14.64 | 14.35 | 14.53 | 14.53 | +0.12 (+0.83%) | 8,723,257 |
| 13 Jul 2023 | CNY | 14.18 | 14.46 | 14.18 | 14.41 | 14.41 | +0.17 (+1.19%) | 6,789,258 |
| 12 Jul 2023 | CNY | 14.32 | 14.66 | 14.2 | 14.24 | 14.24 | -0.1 (-0.70%) | 9,570,758 |
| 11 Jul 2023 | CNY | 14.4 | 14.49 | 14.27 | 14.34 | 14.34 | -0.08 (-0.55%) | 4,780,100 |
| 10 Jul 2023 | CNY | 14.26 | 14.44 | 14.21 | 14.42 | 14.42 | +0.22 (+1.55%) | 5,457,900 |
| 7 Jul 2023 | CNY | 14.23 | 14.35 | 13.98 | 14.2 | 14.2 | -0.12 (-0.84%) | 6,655,100 |
