| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 12.21 | 12.71 | 12.2 | 12.66 | 12.66 | +0.33 (+2.68%) | 2,419,400 |
| 16 Aug 2023 | CNY | 12.45 | 12.71 | 12.33 | 12.33 | 12.33 | -0.18 (-1.44%) | 1,816,100 |
| 15 Aug 2023 | CNY | 12.65 | 12.82 | 12.44 | 12.51 | 12.51 | -0.13 (-1.03%) | 1,773,150 |
| 14 Aug 2023 | CNY | 12.75 | 12.8 | 12.51 | 12.64 | 12.64 | -0.12 (-0.94%) | 2,117,002 |
| 11 Aug 2023 | CNY | 13 | 13.18 | 12.75 | 12.76 | 12.76 | -0.38 (-2.89%) | 2,575,300 |
| 10 Aug 2023 | CNY | 12.9 | 13.53 | 12.85 | 13.14 | 13.14 | +0.31 (+2.42%) | 4,108,401 |
| 9 Aug 2023 | CNY | 12.98 | 13 | 12.79 | 12.83 | 12.83 | -0.1 (-0.77%) | 1,117,350 |
| 8 Aug 2023 | CNY | 13.09 | 13.2 | 12.83 | 12.93 | 12.93 | 0.0 (0.0%) | 1,896,702 |
| 7 Aug 2023 | CNY | 13.12 | 13.12 | 12.86 | 12.93 | 12.93 | -0.1 (-0.77%) | 1,475,400 |
| 4 Aug 2023 | CNY | 13.17 | 13.21 | 13.01 | 13.03 | 13.03 | -0.12 (-0.91%) | 1,639,350 |
| 3 Aug 2023 | CNY | 13.08 | 13.16 | 12.91 | 13.15 | 13.15 | +0.08 (+0.61%) | 1,477,750 |
| 2 Aug 2023 | CNY | 13 | 13.15 | 12.91 | 13.07 | 13.07 | 0.0 (0.0%) | 1,130,550 |
| 1 Aug 2023 | CNY | 13.21 | 13.26 | 13.01 | 13.07 | 13.07 | -0.18 (-1.36%) | 1,879,500 |
| 31 Jul 2023 | CNY | 13.38 | 13.52 | 13.18 | 13.25 | 13.25 | -0.01 (-0.08%) | 2,346,100 |
| 28 Jul 2023 | CNY | 13.47 | 13.57 | 13.22 | 13.26 | 13.26 | -0.21 (-1.56%) | 2,049,000 |
| 27 Jul 2023 | CNY | 13.85 | 14.03 | 13.44 | 13.47 | 13.47 | -0.37 (-2.67%) | 2,253,500 |
| 26 Jul 2023 | CNY | 13.99 | 14.11 | 13.8 | 13.84 | 13.84 | -0.3 (-2.12%) | 1,372,271 |
| 25 Jul 2023 | CNY | 13.89 | 14.15 | 13.84 | 14.14 | 14.14 | +0.32 (+2.32%) | 1,555,538 |
| 24 Jul 2023 | CNY | 13.86 | 14.15 | 13.78 | 13.82 | 13.82 | -0.12 (-0.86%) | 1,184,738 |
| 21 Jul 2023 | CNY | 14.22 | 14.27 | 13.93 | 13.94 | 13.94 | -0.28 (-1.97%) | 1,595,829 |
| 20 Jul 2023 | CNY | 14.37 | 14.56 | 14.18 | 14.22 | 14.22 | -0.14 (-0.97%) | 1,624,050 |
| 19 Jul 2023 | CNY | 14.58 | 14.74 | 14.29 | 14.36 | 14.36 | -0.22 (-1.51%) | 1,489,105 |
| 18 Jul 2023 | CNY | 14.73 | 14.83 | 14.52 | 14.58 | 14.58 | -0.15 (-1.02%) | 1,953,950 |
| 17 Jul 2023 | CNY | 14.8 | 14.98 | 14.68 | 14.73 | 14.73 | -0.13 (-0.87%) | 1,768,800 |
| 14 Jul 2023 | CNY | 14.78 | 15.01 | 14.7 | 14.86 | 14.86 | -0.02 (-0.13%) | 2,283,900 |
| 13 Jul 2023 | CNY | 14.73 | 15.57 | 14.73 | 14.88 | 14.88 | +0.16 (+1.09%) | 3,931,600 |
| 12 Jul 2023 | CNY | 15.03 | 15.04 | 14.61 | 14.72 | 14.72 | -0.15 (-1.01%) | 2,671,700 |
| 11 Jul 2023 | CNY | 14.86 | 14.97 | 14.76 | 14.87 | 14.87 | -0.05 (-0.34%) | 1,259,620 |
| 10 Jul 2023 | CNY | 15.11 | 15.12 | 14.7 | 14.92 | 14.92 | -0.04 (-0.27%) | 2,428,700 |
| 7 Jul 2023 | CNY | 14.81 | 15.19 | 14.67 | 14.96 | 14.96 | +0.22 (+1.49%) | 3,425,910 |
