| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 14.41 | 14.52 | 14.12 | 14.17 | 14.17 | -0.58 (-3.93%) | 12,422,404 |
| 9 Aug 2023 | CNY | 14 | 15.15 | 13.95 | 14.75 | 14.75 | +0.66 (+4.68%) | 22,560,674 |
| 8 Aug 2023 | CNY | 13.82 | 14.16 | 13.73 | 14.09 | 14.09 | +0.32 (+2.32%) | 5,970,597 |
| 7 Aug 2023 | CNY | 14.13 | 14.13 | 13.71 | 13.77 | 13.77 | -0.29 (-2.06%) | 4,885,000 |
| 4 Aug 2023 | CNY | 14.08 | 14.26 | 14.02 | 14.06 | 14.06 | -0.08 (-0.57%) | 5,233,600 |
| 3 Aug 2023 | CNY | 14.08 | 14.36 | 14 | 14.14 | 14.14 | +0.1 (+0.71%) | 6,229,743 |
| 2 Aug 2023 | CNY | 13.92 | 14.06 | 13.79 | 14.04 | 14.04 | +0.07 (+0.50%) | 4,035,994 |
| 1 Aug 2023 | CNY | 14.2 | 14.24 | 13.92 | 13.97 | 13.97 | -0.23 (-1.62%) | 4,148,500 |
| 31 Jul 2023 | CNY | 14.22 | 14.42 | 14.17 | 14.2 | 14.2 | +0.02 (+0.14%) | 4,292,584 |
| 28 Jul 2023 | CNY | 14.04 | 14.2 | 13.93 | 14.18 | 14.18 | +0.15 (+1.07%) | 3,984,500 |
| 27 Jul 2023 | CNY | 14.05 | 14.3 | 14.02 | 14.03 | 14.03 | -0.12 (-0.85%) | 3,968,084 |
| 26 Jul 2023 | CNY | 14.23 | 14.45 | 14.12 | 14.15 | 14.15 | -0.15 (-1.05%) | 4,175,100 |
| 25 Jul 2023 | CNY | 14.16 | 14.34 | 14.12 | 14.3 | 14.3 | +0.14 (+0.99%) | 3,681,260 |
| 24 Jul 2023 | CNY | 14.31 | 14.35 | 14.07 | 14.16 | 14.16 | -0.1 (-0.70%) | 3,683,600 |
| 21 Jul 2023 | CNY | 14.15 | 14.32 | 14.05 | 14.26 | 14.26 | +0.14 (+0.99%) | 4,041,984 |
| 20 Jul 2023 | CNY | 14.18 | 14.35 | 14.11 | 14.12 | 14.12 | -0.06 (-0.42%) | 4,066,400 |
| 19 Jul 2023 | CNY | 14.13 | 14.34 | 14.09 | 14.18 | 14.18 | -0.05 (-0.35%) | 3,475,987 |
| 18 Jul 2023 | CNY | 14.68 | 14.69 | 14.18 | 14.23 | 14.23 | -0.34 (-2.33%) | 5,093,702 |
| 17 Jul 2023 | CNY | 14.81 | 14.96 | 14.4 | 14.57 | 14.57 | -0.29 (-1.95%) | 4,679,000 |
| 14 Jul 2023 | CNY | 14.65 | 15.02 | 14.64 | 14.86 | 14.86 | +0.13 (+0.88%) | 4,886,431 |
| 13 Jul 2023 | CNY | 14.5 | 14.75 | 14.5 | 14.73 | 14.73 | +0.22 (+1.52%) | 4,448,900 |
| 12 Jul 2023 | CNY | 15 | 15.06 | 14.48 | 14.51 | 14.51 | -0.58 (-3.84%) | 7,975,310 |
| 11 Jul 2023 | CNY | 14.94 | 15.13 | 14.82 | 15.09 | 15.09 | +0.13 (+0.87%) | 6,782,210 |
| 10 Jul 2023 | CNY | 15.18 | 15.22 | 14.89 | 14.96 | 14.96 | +0.06 (+0.40%) | 5,877,591 |
| 7 Jul 2023 | CNY | 15.55 | 15.96 | 14.89 | 14.9 | 14.9 | -0.5 (-3.25%) | 13,767,310 |
| 6 Jul 2023 | CNY | 15.49 | 15.63 | 15.32 | 15.4 | 15.4 | -0.1 (-0.65%) | 5,379,910 |
| 5 Jul 2023 | CNY | 15.51 | 15.68 | 15.36 | 15.5 | 15.5 | -0.05 (-0.32%) | 7,330,423 |
| 4 Jul 2023 | CNY | 15.51 | 15.63 | 15.32 | 15.55 | 15.55 | -0.03 (-0.19%) | 6,173,900 |
| 3 Jul 2023 | CNY | 15.55 | 15.64 | 15.18 | 15.58 | 15.58 | +0.15 (+0.97%) | 7,070,400 |
| 30 Jun 2023 | CNY | 15.61 | 15.9 | 15.39 | 15.43 | 15.43 | -0.16 (-1.03%) | 8,661,100 |
