| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 13.71 | 13.83 | 13.51 | 13.51 | 13.51 | -0.22 (-1.60%) | 3,378,840 |
| 17 Aug 2023 | CNY | 13.2 | 13.78 | 13.11 | 13.73 | 13.73 | +0.46 (+3.47%) | 4,828,772 |
| 16 Aug 2023 | CNY | 13.61 | 13.61 | 13.19 | 13.27 | 13.27 | -0.33 (-2.43%) | 3,422,424 |
| 15 Aug 2023 | CNY | 13.68 | 14.08 | 13.51 | 13.6 | 13.6 | -0.05 (-0.37%) | 4,865,550 |
| 14 Aug 2023 | CNY | 13.36 | 13.68 | 13.28 | 13.65 | 13.65 | +0.29 (+2.17%) | 3,008,361 |
| 11 Aug 2023 | CNY | 13.53 | 13.68 | 13.35 | 13.36 | 13.36 | -0.09 (-0.67%) | 3,407,900 |
| 10 Aug 2023 | CNY | 13.45 | 13.63 | 13.4 | 13.45 | 13.45 | -0.03 (-0.22%) | 1,781,700 |
| 9 Aug 2023 | CNY | 13.72 | 13.75 | 13.46 | 13.48 | 13.48 | -0.25 (-1.82%) | 2,820,351 |
| 8 Aug 2023 | CNY | 13.66 | 13.83 | 13.58 | 13.73 | 13.73 | +0.14 (+1.03%) | 3,368,680 |
| 7 Aug 2023 | CNY | 13.68 | 13.78 | 13.56 | 13.59 | 13.59 | -0.03 (-0.22%) | 3,558,180 |
| 4 Aug 2023 | CNY | 13.35 | 13.67 | 13.35 | 13.62 | 13.62 | +0.27 (+2.02%) | 3,926,720 |
| 3 Aug 2023 | CNY | 13.46 | 13.58 | 13.28 | 13.35 | 13.35 | -0.15 (-1.11%) | 3,472,720 |
| 2 Aug 2023 | CNY | 13.46 | 13.51 | 13.34 | 13.5 | 13.5 | +0.04 (+0.30%) | 2,393,844 |
| 1 Aug 2023 | CNY | 13.56 | 13.56 | 13.37 | 13.46 | 13.46 | -0.12 (-0.88%) | 2,826,080 |
| 31 Jul 2023 | CNY | 13.44 | 13.58 | 13.32 | 13.58 | 13.58 | +0.14 (+1.04%) | 3,400,609 |
| 28 Jul 2023 | CNY | 13.3 | 13.5 | 13.11 | 13.44 | 13.44 | +0.15 (+1.13%) | 3,888,013 |
| 27 Jul 2023 | CNY | 13.35 | 13.51 | 13.27 | 13.29 | 13.29 | -0.02 (-0.15%) | 3,417,353 |
| 26 Jul 2023 | CNY | 13.8 | 13.8 | 13.28 | 13.31 | 13.31 | -0.51 (-3.69%) | 5,944,884 |
| 25 Jul 2023 | CNY | 13.75 | 13.83 | 13.42 | 13.82 | 13.82 | +0.2 (+1.47%) | 5,641,040 |
| 24 Jul 2023 | CNY | 13.67 | 13.78 | 13.51 | 13.62 | 13.62 | -0.08 (-0.58%) | 3,713,740 |
| 21 Jul 2023 | CNY | 14.05 | 14.2 | 13.66 | 13.7 | 13.7 | -0.44 (-3.11%) | 7,423,855 |
| 20 Jul 2023 | CNY | 15.1 | 15.14 | 14.11 | 14.14 | 14.14 | -0.96 (-6.36%) | 10,885,619 |
| 19 Jul 2023 | CNY | 15.16 | 15.28 | 14.98 | 15.1 | 15.1 | +0.02 (+0.13%) | 5,294,780 |
| 18 Jul 2023 | CNY | 15.37 | 15.45 | 15.02 | 15.08 | 15.08 | -0.23 (-1.50%) | 6,082,433 |
| 17 Jul 2023 | CNY | 15.33 | 15.44 | 15.16 | 15.31 | 15.31 | -0.25 (-1.61%) | 8,233,469 |
| 14 Jul 2023 | CNY | 15.69 | 15.98 | 15.41 | 15.56 | 15.56 | -0.14 (-0.89%) | 11,218,148 |
| 13 Jul 2023 | CNY | 15.7 | 16.23 | 15.48 | 15.7 | 15.7 | -0.25 (-1.57%) | 17,808,726 |
| 12 Jul 2023 | CNY | 15.3 | 16.25 | 14.99 | 15.95 | 15.95 | +0.38 (+2.44%) | 28,911,969 |
| 11 Jul 2023 | CNY | 14.73 | 16.35 | 14.71 | 15.57 | 15.57 | +1.67 (+12.01%) | 29,804,529 |
| 10 Jul 2023 | CNY | 13.97 | 14.1 | 13.75 | 13.9 | 13.9 | -0.13 (-0.93%) | 4,249,260 |
