| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 13.69 | 13.74 | 13.5 | 13.54 | 13.54 | -0.1 (-0.73%) | 2,737,800 |
| 10 Aug 2023 | CNY | 13.71 | 13.79 | 13.59 | 13.64 | 13.64 | -0.08 (-0.58%) | 2,523,200 |
| 9 Aug 2023 | CNY | 13.59 | 13.8 | 13.53 | 13.72 | 13.72 | +0.13 (+0.96%) | 3,397,988 |
| 8 Aug 2023 | CNY | 13.63 | 13.68 | 13.53 | 13.59 | 13.59 | +0.03 (+0.22%) | 2,903,700 |
| 7 Aug 2023 | CNY | 13.75 | 13.75 | 13.48 | 13.56 | 13.56 | -0.19 (-1.38%) | 4,828,525 |
| 4 Aug 2023 | CNY | 13.99 | 14.08 | 13.74 | 13.75 | 13.75 | -0.22 (-1.57%) | 4,893,000 |
| 3 Aug 2023 | CNY | 13.51 | 14.14 | 13.49 | 13.97 | 13.97 | +0.44 (+3.25%) | 7,637,725 |
| 2 Aug 2023 | CNY | 13.83 | 13.84 | 13.49 | 13.53 | 13.53 | -0.29 (-2.10%) | 5,221,200 |
| 1 Aug 2023 | CNY | 14.1 | 14.16 | 13.79 | 13.82 | 13.82 | -0.26 (-1.85%) | 4,654,245 |
| 31 Jul 2023 | CNY | 13.89 | 14.3 | 13.89 | 14.08 | 14.08 | +0.19 (+1.37%) | 5,155,200 |
| 28 Jul 2023 | CNY | 14.1 | 14.1 | 13.67 | 13.89 | 13.89 | -0.22 (-1.56%) | 7,497,341 |
| 27 Jul 2023 | CNY | 14.33 | 14.36 | 14.03 | 14.11 | 14.11 | -0.19 (-1.33%) | 3,869,339 |
| 26 Jul 2023 | CNY | 14.28 | 14.46 | 14.23 | 14.3 | 14.3 | +0.02 (+0.14%) | 3,391,015 |
| 25 Jul 2023 | CNY | 14.15 | 14.32 | 14.05 | 14.28 | 14.28 | +0.27 (+1.93%) | 4,553,880 |
| 24 Jul 2023 | CNY | 14.13 | 14.14 | 13.94 | 14.01 | 14.01 | -0.09 (-0.64%) | 3,720,424 |
| 21 Jul 2023 | CNY | 14.16 | 14.33 | 14.04 | 14.1 | 14.1 | -0.07 (-0.49%) | 4,091,551 |
| 20 Jul 2023 | CNY | 14.27 | 14.39 | 14.11 | 14.17 | 14.17 | -0.1 (-0.70%) | 3,349,249 |
| 19 Jul 2023 | CNY | 14.34 | 14.42 | 14.21 | 14.27 | 14.27 | -0.07 (-0.49%) | 2,265,000 |
| 18 Jul 2023 | CNY | 14.47 | 14.48 | 14.3 | 14.34 | 14.34 | -0.1 (-0.69%) | 2,550,793 |
| 17 Jul 2023 | CNY | 14.51 | 14.57 | 14.35 | 14.44 | 14.44 | -0.12 (-0.82%) | 2,430,943 |
| 14 Jul 2023 | CNY | 14.69 | 14.73 | 14.53 | 14.56 | 14.56 | -0.11 (-0.75%) | 2,590,294 |
| 13 Jul 2023 | CNY | 14.4 | 14.72 | 14.4 | 14.67 | 14.67 | +0.24 (+1.66%) | 3,360,500 |
| 12 Jul 2023 | CNY | 14.57 | 14.57 | 14.35 | 14.43 | 14.43 | -0.15 (-1.03%) | 3,079,996 |
| 11 Jul 2023 | CNY | 14.55 | 14.6 | 14.41 | 14.58 | 14.58 | +0.02 (+0.14%) | 2,152,900 |
| 10 Jul 2023 | CNY | 14.65 | 14.75 | 14.53 | 14.56 | 14.56 | -0.03 (-0.21%) | 2,518,124 |
| 7 Jul 2023 | CNY | 14.73 | 14.73 | 14.54 | 14.59 | 14.59 | -0.12 (-0.82%) | 2,563,000 |
| 6 Jul 2023 | CNY | 14.88 | 14.94 | 14.66 | 14.71 | 14.71 | -0.23 (-1.54%) | 3,663,400 |
| 5 Jul 2023 | CNY | 15.03 | 15.13 | 14.91 | 14.94 | 14.94 | -0.11 (-0.73%) | 3,309,620 |
| 4 Jul 2023 | CNY | 14.92 | 15.14 | 14.91 | 15.05 | 15.05 | +0.06 (+0.40%) | 3,649,849 |
| 3 Jul 2023 | CNY | 14.96 | 15.2 | 14.96 | 14.99 | 14.99 | +0.06 (+0.40%) | 4,898,168 |
