| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 14.06 | 14.33 | 13.99 | 14.2 | 14.2 | -0.01 (-0.07%) | 11,685,676 |
| 9 Aug 2023 | CNY | 13.93 | 14.37 | 13.91 | 14.21 | 14.21 | +0.18 (+1.28%) | 16,566,064 |
| 8 Aug 2023 | CNY | 14.03 | 14.15 | 13.91 | 14.03 | 14.03 | -0.05 (-0.36%) | 11,600,866 |
| 7 Aug 2023 | CNY | 13.96 | 14.12 | 13.83 | 14.08 | 14.08 | +0.09 (+0.64%) | 14,614,568 |
| 4 Aug 2023 | CNY | 13.43 | 14.01 | 13.38 | 13.99 | 13.99 | +0.61 (+4.56%) | 19,840,631 |
| 3 Aug 2023 | CNY | 13.41 | 13.52 | 13.22 | 13.38 | 13.38 | -0.08 (-0.59%) | 6,576,800 |
| 2 Aug 2023 | CNY | 13.32 | 13.56 | 13.21 | 13.46 | 13.46 | +0.08 (+0.60%) | 7,385,541 |
| 1 Aug 2023 | CNY | 13.33 | 13.48 | 13.15 | 13.38 | 13.38 | +0.02 (+0.15%) | 7,378,931 |
| 31 Jul 2023 | CNY | 13.38 | 13.57 | 13.29 | 13.36 | 13.36 | -0.02 (-0.15%) | 8,099,200 |
| 28 Jul 2023 | CNY | 13.15 | 13.5 | 12.95 | 13.38 | 13.38 | +0.25 (+1.90%) | 7,638,162 |
| 27 Jul 2023 | CNY | 13.36 | 13.43 | 13.08 | 13.13 | 13.13 | -0.18 (-1.35%) | 6,265,860 |
| 26 Jul 2023 | CNY | 13.67 | 13.68 | 13.23 | 13.31 | 13.31 | -0.43 (-3.13%) | 10,102,799 |
| 25 Jul 2023 | CNY | 13.75 | 13.82 | 13.56 | 13.74 | 13.74 | +0.14 (+1.03%) | 9,441,662 |
| 24 Jul 2023 | CNY | 13.52 | 13.82 | 13.3 | 13.6 | 13.6 | +0.08 (+0.59%) | 7,976,600 |
| 21 Jul 2023 | CNY | 13.68 | 13.99 | 13.46 | 13.52 | 13.52 | -0.3 (-2.17%) | 10,918,760 |
| 20 Jul 2023 | CNY | 13.99 | 14.13 | 13.73 | 13.82 | 13.82 | -0.18 (-1.29%) | 13,180,420 |
| 19 Jul 2023 | CNY | 13.77 | 14.26 | 13.75 | 14 | 14 | +0.28 (+2.04%) | 20,194,551 |
| 18 Jul 2023 | CNY | 13.97 | 14.05 | 13.65 | 13.72 | 13.72 | -0.35 (-2.49%) | 18,249,905 |
| 17 Jul 2023 | CNY | 13.69 | 14.11 | 13.47 | 14.07 | 14.07 | +0.94 (+7.16%) | 32,524,067 |
| 14 Jul 2023 | CNY | 12.84 | 13.25 | 12.84 | 13.13 | 13.13 | +0.26 (+2.02%) | 11,512,300 |
| 13 Jul 2023 | CNY | 12.6 | 12.91 | 12.56 | 12.87 | 12.87 | +0.37 (+2.96%) | 7,442,500 |
| 12 Jul 2023 | CNY | 12.93 | 12.97 | 12.48 | 12.5 | 12.5 | -0.42 (-3.25%) | 10,444,880 |
| 11 Jul 2023 | CNY | 12.78 | 12.94 | 12.73 | 12.92 | 12.92 | +0.1 (+0.78%) | 5,963,076 |
| 10 Jul 2023 | CNY | 12.84 | 12.89 | 12.74 | 12.82 | 12.82 | -0.01 (-0.08%) | 5,423,474 |
| 7 Jul 2023 | CNY | 13 | 13.04 | 12.55 | 12.83 | 12.83 | -0.22 (-1.69%) | 10,954,080 |
| 6 Jul 2023 | CNY | 12.93 | 13.24 | 12.85 | 13.05 | 13.05 | +0.12 (+0.93%) | 9,581,154 |
| 5 Jul 2023 | CNY | 13.09 | 13.27 | 12.92 | 12.93 | 12.93 | -0.2 (-1.52%) | 10,443,700 |
| 4 Jul 2023 | CNY | 12.89 | 13.13 | 12.83 | 13.13 | 13.13 | +0.12 (+0.92%) | 9,274,760 |
| 3 Jul 2023 | CNY | 13.05 | 13.12 | 12.71 | 13.01 | 13.01 | -0.02 (-0.15%) | 11,193,286 |
| 30 Jun 2023 | CNY | 12.8 | 13.05 | 12.7 | 13.03 | 13.03 | +0.17 (+1.32%) | 9,665,000 |
