| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 13.37 | 13.91 | 13.15 | 13.65 | 13.65 | +0.3 (+2.25%) | 8,712,109 |
| 11 Aug 2023 | CNY | 13.46 | 13.75 | 13.3 | 13.35 | 13.35 | -0.18 (-1.33%) | 5,313,517 |
| 10 Aug 2023 | CNY | 13.55 | 13.67 | 13.31 | 13.53 | 13.53 | -0.02 (-0.15%) | 4,822,052 |
| 9 Aug 2023 | CNY | 13.75 | 13.88 | 13.44 | 13.55 | 13.55 | -0.19 (-1.38%) | 5,691,612 |
| 8 Aug 2023 | CNY | 13.9 | 14.17 | 13.66 | 13.74 | 13.74 | -0.16 (-1.15%) | 6,706,990 |
| 7 Aug 2023 | CNY | 14.35 | 14.59 | 13.84 | 13.9 | 13.9 | -0.45 (-3.14%) | 9,686,700 |
| 4 Aug 2023 | CNY | 14.21 | 14.44 | 14.05 | 14.35 | 14.35 | -0.01 (-0.07%) | 11,417,701 |
| 3 Aug 2023 | CNY | 13.92 | 14.69 | 13.81 | 14.36 | 14.36 | +0.36 (+2.57%) | 19,412,878 |
| 2 Aug 2023 | CNY | 14.29 | 14.3 | 13.75 | 14 | 14 | -0.3 (-2.10%) | 12,438,648 |
| 1 Aug 2023 | CNY | 13.4 | 14.5 | 13.35 | 14.3 | 14.3 | +1.05 (+7.92%) | 24,056,687 |
| 31 Jul 2023 | CNY | 12.9 | 13.29 | 12.6 | 13.25 | 13.25 | +0.41 (+3.19%) | 12,502,468 |
| 28 Jul 2023 | CNY | 12.85 | 13.3 | 12.73 | 12.84 | 12.84 | +0.01 (+0.08%) | 9,302,882 |
| 27 Jul 2023 | CNY | 12.75 | 13 | 12.62 | 12.83 | 12.83 | +0.11 (+0.86%) | 6,779,556 |
| 26 Jul 2023 | CNY | 12.98 | 12.99 | 12.63 | 12.72 | 12.72 | -0.21 (-1.62%) | 6,075,540 |
| 25 Jul 2023 | CNY | 12.8 | 13.3 | 12.7 | 12.93 | 12.93 | +0.18 (+1.41%) | 8,973,400 |
| 24 Jul 2023 | CNY | 12.82 | 13.09 | 12.55 | 12.75 | 12.75 | -0.2 (-1.54%) | 9,256,399 |
| 21 Jul 2023 | CNY | 12.74 | 13.35 | 12.6 | 12.95 | 12.95 | +0.34 (+2.70%) | 16,496,180 |
| 20 Jul 2023 | CNY | 13.1 | 13.11 | 12.52 | 12.61 | 12.61 | -0.27 (-2.10%) | 10,047,200 |
| 19 Jul 2023 | CNY | 12.99 | 13.17 | 12.71 | 12.88 | 12.88 | -0.11 (-0.85%) | 9,567,800 |
| 18 Jul 2023 | CNY | 13.3 | 13.39 | 12.96 | 12.99 | 12.99 | -0.24 (-1.81%) | 12,295,023 |
| 17 Jul 2023 | CNY | 12.92 | 13.35 | 12.68 | 13.23 | 13.23 | +0.23 (+1.77%) | 15,616,082 |
| 14 Jul 2023 | CNY | 13.35 | 13.8 | 12.98 | 13 | 13 | -0.31 (-2.33%) | 18,561,555 |
| 13 Jul 2023 | CNY | 12.3 | 13.41 | 12.27 | 13.31 | 13.31 | +1.09 (+8.92%) | 32,133,059 |
| 12 Jul 2023 | CNY | 11.99 | 12.63 | 11.88 | 12.22 | 12.22 | +0.23 (+1.92%) | 22,914,062 |
| 11 Jul 2023 | CNY | 12.1 | 12.17 | 11.81 | 11.99 | 11.99 | -0.07 (-0.58%) | 9,898,877 |
| 10 Jul 2023 | CNY | 12.56 | 12.7 | 11.5 | 12.06 | 12.06 | -0.49 (-3.90%) | 21,580,400 |
| 7 Jul 2023 | CNY | 12.63 | 12.77 | 12.21 | 12.55 | 12.55 | -0.15 (-1.18%) | 12,209,582 |
| 6 Jul 2023 | CNY | 12.56 | 12.87 | 11.8 | 12.7 | 12.7 | +0.09 (+0.71%) | 19,704,094 |
| 5 Jul 2023 | CNY | 12.96 | 13.24 | 12.49 | 12.61 | 12.61 | -0.35 (-2.70%) | 13,460,836 |
| 4 Jul 2023 | CNY | 12.88 | 13.46 | 12.51 | 12.96 | 12.96 | +0.06 (+0.47%) | 22,741,292 |
