| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 13.972 | 14.011 | 13.918 | 14.005 | 14.005 | +0.047 (+0.34%) | 411,561 |
| 8 Aug 2023 | CNY | 13.9 | 14 | 13.9 | 13.958 | 13.958 | +0.049 (+0.35%) | 606,419 |
| 7 Aug 2023 | CNY | 13.819 | 13.91 | 13.798 | 13.909 | 13.909 | +0.09 (+0.65%) | 593,611 |
| 4 Aug 2023 | CNY | 13.762 | 13.831 | 13.762 | 13.819 | 13.819 | +0.017 (+0.12%) | 484,419 |
| 3 Aug 2023 | CNY | 13.85 | 13.85 | 13.703 | 13.802 | 13.802 | -0.054 (-0.39%) | 461,530 |
| 2 Aug 2023 | CNY | 13.889 | 13.918 | 13.849 | 13.856 | 13.856 | -0.033 (-0.24%) | 606,376 |
| 1 Aug 2023 | CNY | 13.9 | 14.1 | 13.835 | 13.889 | 13.889 | -0.011 (-0.08%) | 571,509 |
| 31 Jul 2023 | CNY | 13.849 | 14.178 | 13.849 | 13.9 | 13.9 | +0.05 (+0.36%) | 449,291 |
| 28 Jul 2023 | CNY | 13.88 | 13.88 | 13.842 | 13.85 | 13.85 | -0.034 (-0.24%) | 420,289 |
| 27 Jul 2023 | CNY | 14.07 | 14.07 | 13.841 | 13.884 | 13.884 | -0.14 (-1.00%) | 481,303 |
| 26 Jul 2023 | CNY | 14.122 | 14.122 | 14.001 | 14.024 | 14.024 | -0.098 (-0.69%) | 391,151 |
| 25 Jul 2023 | CNY | 14.094 | 14.134 | 14.094 | 14.122 | 14.122 | -0.012 (-0.08%) | 501,819 |
| 24 Jul 2023 | CNY | 14.18 | 14.2 | 14.078 | 14.134 | 14.134 | -0.086 (-0.60%) | 406,751 |
| 21 Jul 2023 | CNY | 14.257 | 14.257 | 14.03 | 14.22 | 14.22 | -0.037 (-0.26%) | 624,925 |
| 20 Jul 2023 | CNY | 14.071 | 14.257 | 13.88 | 14.257 | 14.257 | +0.186 (+1.32%) | 769,222 |
| 19 Jul 2023 | CNY | 14.203 | 14.203 | 14.068 | 14.071 | 14.071 | -0.134 (-0.94%) | 508,630 |
| 18 Jul 2023 | CNY | 14.119 | 14.34 | 14.027 | 14.205 | 14.205 | +0.093 (+0.66%) | 811,385 |
| 17 Jul 2023 | CNY | 13.942 | 14.113 | 13.821 | 14.112 | 14.112 | +0.169 (+1.21%) | 581,965 |
| 14 Jul 2023 | CNY | 13.747 | 13.955 | 13.74 | 13.943 | 13.943 | +0.197 (+1.43%) | 732,516 |
| 13 Jul 2023 | CNY | 13.714 | 13.746 | 13.68 | 13.746 | 13.746 | +0.032 (+0.23%) | 466,736 |
| 12 Jul 2023 | CNY | 13.75 | 13.753 | 13.713 | 13.714 | 13.714 | -0.04 (-0.29%) | 364,475 |
| 11 Jul 2023 | CNY | 13.779 | 13.81 | 13.688 | 13.754 | 13.754 | -0.022 (-0.16%) | 439,569 |
| 10 Jul 2023 | CNY | 13.65 | 13.829 | 13.63 | 13.776 | 13.776 | +0.086 (+0.63%) | 432,219 |
| 7 Jul 2023 | CNY | 13.469 | 13.72 | 13.469 | 13.69 | 13.69 | +0.221 (+1.64%) | 650,828 |
| 6 Jul 2023 | CNY | 13.33 | 13.47 | 13.328 | 13.469 | 13.469 | +0.137 (+1.03%) | 1,549,814 |
| 5 Jul 2023 | CNY | 13.378 | 13.378 | 13.332 | 13.332 | 13.332 | -0.046 (-0.34%) | 1,094,148 |
| 4 Jul 2023 | CNY | 13.335 | 13.48 | 13.29 | 13.378 | 13.378 | +0.042 (+0.31%) | 660,448 |
| 3 Jul 2023 | CNY | 13.496 | 13.496 | 13.336 | 13.336 | 13.336 | -0.162 (-1.20%) | 737,638 |
| 30 Jun 2023 | CNY | 13.491 | 13.615 | 13.491 | 13.498 | 13.498 | +0.007 (+0.05%) | 419,094 |
| 29 Jun 2023 | CNY | 13.473 | 13.512 | 13.452 | 13.491 | 13.491 | +0.018 (+0.13%) | 290,281 |
