| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 13.08 | 13.08 | 12.22 | 12.45 | 12.45 | -0.45 (-3.49%) | 6,690,300 |
| 10 Aug 2023 | CNY | 13.08 | 13.15 | 12.7 | 12.9 | 12.9 | -0.22 (-1.68%) | 5,370,560 |
| 9 Aug 2023 | CNY | 13.32 | 13.42 | 12.78 | 13.12 | 13.12 | -0.13 (-0.98%) | 5,819,940 |
| 8 Aug 2023 | CNY | 13.11 | 13.28 | 13.01 | 13.25 | 13.25 | +0.07 (+0.53%) | 4,809,300 |
| 7 Aug 2023 | CNY | 12.81 | 13.29 | 12.5 | 13.18 | 13.18 | +0.33 (+2.57%) | 6,304,800 |
| 4 Aug 2023 | CNY | 13.07 | 13.18 | 12.5 | 12.85 | 12.85 | -0.13 (-1.00%) | 7,842,000 |
| 3 Aug 2023 | CNY | 13.4 | 13.45 | 12.44 | 12.98 | 12.98 | -0.32 (-2.41%) | 8,621,180 |
| 2 Aug 2023 | CNY | 13.29 | 13.48 | 12.95 | 13.3 | 13.3 | 0.0 (0.0%) | 6,791,620 |
| 1 Aug 2023 | CNY | 13.3 | 13.67 | 12.71 | 13.3 | 13.3 | -0.2 (-1.48%) | 12,895,040 |
| 31 Jul 2023 | CNY | 14.72 | 14.92 | 12.83 | 13.5 | 13.5 | -1.28 (-8.66%) | 16,788,320 |
| 28 Jul 2023 | CNY | 14.29 | 15.79 | 13.99 | 14.78 | 14.78 | +0.69 (+4.90%) | 13,959,780 |
| 27 Jul 2023 | CNY | 13.65 | 14.37 | 13.58 | 14.09 | 14.09 | +0.45 (+3.30%) | 9,071,627 |
| 26 Jul 2023 | CNY | 13.61 | 13.75 | 13.46 | 13.64 | 13.64 | +0.06 (+0.44%) | 3,704,319 |
| 25 Jul 2023 | CNY | 13.48 | 13.61 | 13.15 | 13.58 | 13.58 | +0.19 (+1.42%) | 7,570,440 |
| 24 Jul 2023 | CNY | 13.17 | 13.42 | 12.88 | 13.39 | 13.39 | +0.15 (+1.13%) | 7,168,758 |
| 21 Jul 2023 | CNY | 13.1 | 13.54 | 13.04 | 13.24 | 13.24 | +0.2 (+1.53%) | 5,975,080 |
| 20 Jul 2023 | CNY | 13.03 | 13.18 | 12.93 | 13.04 | 13.04 | +0.01 (+0.08%) | 4,308,100 |
| 19 Jul 2023 | CNY | 12.96 | 13.16 | 12.81 | 13.03 | 13.03 | +0.07 (+0.54%) | 3,201,500 |
| 18 Jul 2023 | CNY | 12.85 | 13.03 | 12.77 | 12.96 | 12.96 | +0.11 (+0.86%) | 5,468,080 |
| 17 Jul 2023 | CNY | 13.06 | 13.16 | 12.8 | 12.85 | 12.85 | -0.26 (-1.98%) | 4,217,400 |
| 14 Jul 2023 | CNY | 13.1 | 13.18 | 12.88 | 13.11 | 13.11 | +0.07 (+0.54%) | 6,175,437 |
| 13 Jul 2023 | CNY | 13.33 | 13.33 | 12.78 | 13.04 | 13.04 | -0.29 (-2.18%) | 6,771,837 |
| 12 Jul 2023 | CNY | 13.29 | 13.38 | 12.96 | 13.33 | 13.33 | +0.12 (+0.91%) | 12,692,347 |
| 11 Jul 2023 | CNY | 12.97 | 13.31 | 12.73 | 13.21 | 13.21 | +0.34 (+2.64%) | 8,559,200 |
| 10 Jul 2023 | CNY | 12.86 | 13.07 | 12.67 | 12.87 | 12.87 | +0.02 (+0.16%) | 5,586,905 |
| 7 Jul 2023 | CNY | 12.67 | 12.94 | 12.55 | 12.85 | 12.85 | +0.11 (+0.86%) | 5,159,535 |
| 6 Jul 2023 | CNY | 12.33 | 13.27 | 12.14 | 12.74 | 12.74 | +0.19 (+1.51%) | 7,685,500 |
| 5 Jul 2023 | CNY | 12.56 | 12.91 | 12.11 | 12.55 | 12.55 | -0.01 (-0.08%) | 7,436,800 |
| 4 Jul 2023 | CNY | 12.07 | 12.6 | 12 | 12.56 | 12.56 | +0.5 (+4.15%) | 5,417,380 |
| 3 Jul 2023 | CNY | 12.22 | 12.38 | 11.96 | 12.06 | 12.06 | -0.13 (-1.07%) | 4,075,200 |
