| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 13.86 | 14.14 | 13.64 | 13.75 | 13.75 | -0.05 (-0.36%) | 6,016,566 |
| 10 Aug 2023 | CNY | 14.24 | 14.32 | 13.77 | 13.8 | 13.8 | -0.6 (-4.17%) | 8,200,546 |
| 9 Aug 2023 | CNY | 13.98 | 14.4 | 13.89 | 14.4 | 14.4 | +0.4 (+2.86%) | 10,914,560 |
| 8 Aug 2023 | CNY | 13.88 | 14.08 | 13.8 | 14 | 14 | +0.15 (+1.08%) | 3,938,700 |
| 7 Aug 2023 | CNY | 14.11 | 14.15 | 13.76 | 13.85 | 13.85 | -0.36 (-2.53%) | 6,898,000 |
| 4 Aug 2023 | CNY | 14.1 | 14.46 | 13.99 | 14.21 | 14.21 | +0.15 (+1.07%) | 9,079,255 |
| 3 Aug 2023 | CNY | 14.35 | 14.45 | 13.95 | 14.06 | 14.06 | -0.25 (-1.75%) | 9,104,864 |
| 2 Aug 2023 | CNY | 14.37 | 14.84 | 14.3 | 14.31 | 14.31 | -0.04 (-0.28%) | 11,700,700 |
| 1 Aug 2023 | CNY | 15.09 | 15.18 | 14.35 | 14.35 | 14.35 | -1.21 (-7.78%) | 19,126,500 |
| 31 Jul 2023 | CNY | 15.69 | 15.98 | 15.25 | 15.56 | 15.56 | +0.06 (+0.39%) | 23,705,628 |
| 28 Jul 2023 | CNY | 18 | 18.38 | 15.39 | 15.5 | 15.5 | -1.48 (-8.72%) | 35,819,970 |
| 27 Jul 2023 | CNY | 13.98 | 16.98 | 13.89 | 16.98 | 16.98 | +2.83 (+20%) | 31,193,143 |
| 26 Jul 2023 | CNY | 13.98 | 14.27 | 13.94 | 14.15 | 14.15 | +0.16 (+1.14%) | 6,265,476 |
| 25 Jul 2023 | CNY | 13.57 | 14.03 | 13.48 | 13.99 | 13.99 | +0.5 (+3.71%) | 4,716,600 |
| 24 Jul 2023 | CNY | 13.38 | 13.61 | 13.3 | 13.49 | 13.49 | +0.09 (+0.67%) | 1,792,900 |
| 21 Jul 2023 | CNY | 13.31 | 13.48 | 13.21 | 13.4 | 13.4 | +0.09 (+0.68%) | 1,816,600 |
| 20 Jul 2023 | CNY | 13.53 | 13.65 | 13.25 | 13.31 | 13.31 | -0.25 (-1.84%) | 1,625,400 |
| 19 Jul 2023 | CNY | 13.61 | 13.69 | 13.38 | 13.56 | 13.56 | -0.05 (-0.37%) | 2,026,600 |
| 18 Jul 2023 | CNY | 13.6 | 13.69 | 13.48 | 13.61 | 13.61 | +0.07 (+0.52%) | 1,544,680 |
| 17 Jul 2023 | CNY | 13.48 | 13.58 | 13.3 | 13.54 | 13.54 | +0.06 (+0.45%) | 1,171,000 |
| 14 Jul 2023 | CNY | 13.54 | 13.54 | 13.31 | 13.48 | 13.48 | +0.03 (+0.22%) | 1,791,600 |
| 13 Jul 2023 | CNY | 13.4 | 13.56 | 13.33 | 13.45 | 13.45 | +0.14 (+1.05%) | 1,069,500 |
| 12 Jul 2023 | CNY | 13.56 | 13.56 | 13.31 | 13.31 | 13.31 | -0.19 (-1.41%) | 1,394,600 |
| 11 Jul 2023 | CNY | 13.59 | 13.59 | 13.4 | 13.5 | 13.5 | +0.01 (+0.07%) | 1,146,138 |
| 10 Jul 2023 | CNY | 13.37 | 13.6 | 13.24 | 13.49 | 13.49 | +0.23 (+1.73%) | 1,479,038 |
| 7 Jul 2023 | CNY | 13.42 | 13.43 | 13.22 | 13.26 | 13.26 | -0.15 (-1.12%) | 1,194,100 |
| 6 Jul 2023 | CNY | 13.52 | 13.56 | 13.38 | 13.41 | 13.41 | -0.11 (-0.81%) | 1,115,600 |
| 5 Jul 2023 | CNY | 13.61 | 13.66 | 13.42 | 13.52 | 13.52 | -0.06 (-0.44%) | 1,486,100 |
| 4 Jul 2023 | CNY | 13.54 | 13.7 | 13.5 | 13.58 | 13.58 | 0.0 (0.0%) | 1,521,500 |
| 3 Jul 2023 | CNY | 13.68 | 13.89 | 13.46 | 13.58 | 13.58 | -0.05 (-0.37%) | 1,813,600 |
