| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 13.29 | 14.88 | 13.15 | 14.88 | 14.88 | +2.48 (+20%) | 45,729,439 |
| 16 Aug 2023 | CNY | 12.78 | 12.79 | 12.37 | 12.4 | 12.4 | -0.3 (-2.36%) | 4,023,534 |
| 15 Aug 2023 | CNY | 12.85 | 13.09 | 12.6 | 12.7 | 12.7 | -0.13 (-1.01%) | 2,935,516 |
| 14 Aug 2023 | CNY | 12.82 | 12.86 | 12.6 | 12.83 | 12.83 | -0.02 (-0.16%) | 2,995,767 |
| 11 Aug 2023 | CNY | 13.12 | 13.12 | 12.83 | 12.85 | 12.85 | -0.23 (-1.76%) | 2,512,860 |
| 10 Aug 2023 | CNY | 13.03 | 13.15 | 12.94 | 13.08 | 13.08 | +0.05 (+0.38%) | 2,280,180 |
| 9 Aug 2023 | CNY | 13.18 | 13.24 | 13.01 | 13.03 | 13.03 | -0.16 (-1.21%) | 2,376,400 |
| 8 Aug 2023 | CNY | 13.42 | 13.54 | 13.17 | 13.19 | 13.19 | -0.26 (-1.93%) | 3,450,004 |
| 7 Aug 2023 | CNY | 13.38 | 13.58 | 13.35 | 13.45 | 13.45 | -0.05 (-0.37%) | 3,562,384 |
| 4 Aug 2023 | CNY | 13.28 | 13.55 | 13.23 | 13.5 | 13.5 | +0.22 (+1.66%) | 4,766,691 |
| 3 Aug 2023 | CNY | 13.24 | 13.3 | 13.09 | 13.28 | 13.28 | +0.01 (+0.08%) | 3,805,520 |
| 2 Aug 2023 | CNY | 13.03 | 13.32 | 12.98 | 13.27 | 13.27 | +0.16 (+1.22%) | 5,014,101 |
| 1 Aug 2023 | CNY | 13.16 | 13.22 | 13 | 13.11 | 13.11 | -0.04 (-0.30%) | 3,185,428 |
| 31 Jul 2023 | CNY | 12.95 | 13.22 | 12.78 | 13.15 | 13.15 | +0.26 (+2.02%) | 3,752,560 |
| 28 Jul 2023 | CNY | 12.84 | 12.96 | 12.63 | 12.89 | 12.89 | +0.06 (+0.47%) | 3,011,240 |
| 27 Jul 2023 | CNY | 12.99 | 13.06 | 12.81 | 12.83 | 12.83 | -0.15 (-1.16%) | 2,800,812 |
| 26 Jul 2023 | CNY | 13.31 | 13.31 | 12.92 | 12.98 | 12.98 | -0.32 (-2.41%) | 4,185,440 |
| 25 Jul 2023 | CNY | 13.03 | 13.32 | 13.03 | 13.3 | 13.3 | +0.35 (+2.70%) | 4,024,780 |
| 24 Jul 2023 | CNY | 12.97 | 13.06 | 12.82 | 12.95 | 12.95 | +0.02 (+0.15%) | 2,465,800 |
| 21 Jul 2023 | CNY | 13.33 | 13.33 | 12.91 | 12.93 | 12.93 | -0.35 (-2.64%) | 4,766,548 |
| 20 Jul 2023 | CNY | 13.58 | 13.63 | 13.23 | 13.28 | 13.28 | -0.22 (-1.63%) | 4,503,080 |
| 19 Jul 2023 | CNY | 13.55 | 13.64 | 13.39 | 13.5 | 13.5 | -0.18 (-1.32%) | 4,328,102 |
| 18 Jul 2023 | CNY | 13.85 | 13.9 | 13.61 | 13.68 | 13.68 | -0.05 (-0.36%) | 4,585,781 |
| 17 Jul 2023 | CNY | 13.9 | 13.91 | 13.57 | 13.73 | 13.73 | -0.11 (-0.79%) | 4,157,556 |
| 14 Jul 2023 | CNY | 13.88 | 14.07 | 13.7 | 13.84 | 13.84 | -0.04 (-0.29%) | 4,905,732 |
| 13 Jul 2023 | CNY | 13.86 | 13.97 | 13.66 | 13.88 | 13.88 | +0.05 (+0.36%) | 5,669,820 |
| 12 Jul 2023 | CNY | 14.16 | 14.18 | 13.75 | 13.83 | 13.83 | -0.36 (-2.54%) | 5,830,520 |
| 11 Jul 2023 | CNY | 14.26 | 14.34 | 14.07 | 14.19 | 14.19 | -0.04 (-0.28%) | 4,515,780 |
| 10 Jul 2023 | CNY | 14.5 | 14.88 | 14.16 | 14.23 | 14.23 | -0.46 (-3.13%) | 9,906,238 |
| 7 Jul 2023 | CNY | 14.88 | 15.15 | 14.46 | 14.69 | 14.69 | 0.0 (0.0%) | 10,782,460 |
