| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 12.5 | 12.96 | 12.43 | 12.94 | 12.94 | +0.36 (+2.86%) | 3,886,593 |
| 16 Aug 2023 | CNY | 12.39 | 12.73 | 12.3 | 12.58 | 12.58 | +0.14 (+1.13%) | 2,474,151 |
| 15 Aug 2023 | CNY | 12.47 | 12.59 | 12.32 | 12.44 | 12.44 | -0.07 (-0.56%) | 1,472,660 |
| 14 Aug 2023 | CNY | 12.33 | 12.51 | 12.2 | 12.51 | 12.51 | +0.01 (+0.08%) | 2,334,431 |
| 11 Aug 2023 | CNY | 12.72 | 12.98 | 12.44 | 12.5 | 12.5 | -0.13 (-1.03%) | 2,987,860 |
| 10 Aug 2023 | CNY | 12.58 | 12.72 | 12.46 | 12.63 | 12.63 | +0.05 (+0.40%) | 2,363,880 |
| 9 Aug 2023 | CNY | 12.71 | 13.01 | 12.47 | 12.58 | 12.58 | -0.15 (-1.18%) | 3,524,760 |
| 8 Aug 2023 | CNY | 12.59 | 12.99 | 12.59 | 12.73 | 12.73 | +0.11 (+0.87%) | 4,145,160 |
| 7 Aug 2023 | CNY | 13.13 | 13.13 | 12.61 | 12.62 | 12.62 | -0.79 (-5.89%) | 5,806,080 |
| 4 Aug 2023 | CNY | 13.35 | 13.95 | 13.16 | 13.41 | 13.41 | +0.22 (+1.67%) | 8,128,813 |
| 3 Aug 2023 | CNY | 13.63 | 13.68 | 13.14 | 13.19 | 13.19 | -0.43 (-3.16%) | 6,931,220 |
| 2 Aug 2023 | CNY | 14.13 | 14.48 | 13.55 | 13.62 | 13.62 | -0.4 (-2.85%) | 8,388,933 |
| 1 Aug 2023 | CNY | 14.68 | 14.68 | 13.89 | 14.02 | 14.02 | -0.98 (-6.53%) | 11,842,439 |
| 31 Jul 2023 | CNY | 14.12 | 15 | 13.8 | 15 | 15 | +0.98 (+6.99%) | 16,802,346 |
| 28 Jul 2023 | CNY | 13.6 | 14.56 | 13.54 | 14.02 | 14.02 | -0.4 (-2.77%) | 13,979,261 |
| 27 Jul 2023 | CNY | 13.52 | 15.35 | 13.52 | 14.42 | 14.42 | +0.49 (+3.52%) | 21,292,130 |
| 26 Jul 2023 | CNY | 13.66 | 14.35 | 13.61 | 13.93 | 13.93 | -0.01 (-0.07%) | 14,347,360 |
| 25 Jul 2023 | CNY | 13.26 | 14.05 | 13.04 | 13.94 | 13.94 | +0.69 (+5.21%) | 11,842,440 |
| 24 Jul 2023 | CNY | 12.93 | 13.28 | 12.6 | 13.25 | 13.25 | +0.51 (+4.00%) | 6,384,400 |
| 21 Jul 2023 | CNY | 12.66 | 12.91 | 12.6 | 12.74 | 12.74 | +0.13 (+1.03%) | 1,858,960 |
| 20 Jul 2023 | CNY | 12.88 | 12.9 | 12.61 | 12.61 | 12.61 | -0.23 (-1.79%) | 1,963,240 |
| 19 Jul 2023 | CNY | 12.62 | 12.95 | 12.62 | 12.84 | 12.84 | +0.22 (+1.74%) | 2,001,960 |
| 18 Jul 2023 | CNY | 13 | 13.02 | 12.51 | 12.62 | 12.62 | -0.46 (-3.52%) | 4,742,760 |
| 17 Jul 2023 | CNY | 12.76 | 13.12 | 12.52 | 13.08 | 13.08 | +0.35 (+2.75%) | 2,954,618 |
| 14 Jul 2023 | CNY | 12.72 | 12.77 | 12.61 | 12.73 | 12.73 | +0.05 (+0.39%) | 717,280 |
| 13 Jul 2023 | CNY | 12.58 | 12.77 | 12.52 | 12.68 | 12.68 | +0.08 (+0.63%) | 853,240 |
| 12 Jul 2023 | CNY | 12.75 | 12.79 | 12.52 | 12.6 | 12.6 | -0.14 (-1.10%) | 1,019,040 |
| 11 Jul 2023 | CNY | 12.76 | 12.79 | 12.58 | 12.74 | 12.74 | 0.0 (0.0%) | 807,080 |
| 10 Jul 2023 | CNY | 12.64 | 12.75 | 12.54 | 12.74 | 12.74 | +0.1 (+0.79%) | 922,860 |
| 7 Jul 2023 | CNY | 12.81 | 12.81 | 12.56 | 12.64 | 12.64 | -0.06 (-0.47%) | 853,520 |
