| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 13.11 | 13.28 | 12.57 | 12.71 | 12.71 | -0.58 (-4.36%) | 8,672,505 |
| 16 Aug 2023 | CNY | 13.45 | 13.55 | 13.15 | 13.29 | 13.29 | -0.3 (-2.21%) | 7,304,663 |
| 15 Aug 2023 | CNY | 13.01 | 13.71 | 12.92 | 13.59 | 13.59 | +0.67 (+5.19%) | 13,828,497 |
| 14 Aug 2023 | CNY | 12.27 | 12.94 | 12.21 | 12.92 | 12.92 | +0.6 (+4.87%) | 8,091,166 |
| 11 Aug 2023 | CNY | 12.36 | 12.46 | 12.25 | 12.32 | 12.32 | -0.07 (-0.56%) | 3,709,686 |
| 10 Aug 2023 | CNY | 12.4 | 12.41 | 12.18 | 12.39 | 12.39 | -0.01 (-0.08%) | 2,732,180 |
| 9 Aug 2023 | CNY | 12.32 | 12.45 | 12.21 | 12.4 | 12.4 | +0.08 (+0.65%) | 2,837,201 |
| 8 Aug 2023 | CNY | 12.21 | 12.41 | 12.09 | 12.32 | 12.32 | +0.11 (+0.90%) | 3,439,080 |
| 7 Aug 2023 | CNY | 12.31 | 12.39 | 12.15 | 12.21 | 12.21 | -0.16 (-1.29%) | 4,277,650 |
| 4 Aug 2023 | CNY | 12.6 | 12.72 | 12.34 | 12.37 | 12.37 | -0.25 (-1.98%) | 6,773,717 |
| 3 Aug 2023 | CNY | 12.59 | 12.68 | 12.49 | 12.62 | 12.62 | +0.09 (+0.72%) | 3,825,268 |
| 2 Aug 2023 | CNY | 12.99 | 13 | 12.38 | 12.53 | 12.53 | -0.57 (-4.35%) | 8,071,359 |
| 1 Aug 2023 | CNY | 13.01 | 13.12 | 12.74 | 13.1 | 13.1 | 0.0 (0.0%) | 4,925,763 |
| 31 Jul 2023 | CNY | 13 | 13.25 | 13 | 13.1 | 13.1 | +0.14 (+1.08%) | 4,547,053 |
| 28 Jul 2023 | CNY | 12.86 | 13.01 | 12.7 | 12.96 | 12.96 | +0.02 (+0.15%) | 3,706,640 |
| 27 Jul 2023 | CNY | 13 | 13.09 | 12.84 | 12.94 | 12.94 | -0.12 (-0.92%) | 3,327,532 |
| 26 Jul 2023 | CNY | 13.05 | 13.14 | 12.96 | 13.06 | 13.06 | +0.01 (+0.08%) | 2,880,615 |
| 25 Jul 2023 | CNY | 13.39 | 13.48 | 13 | 13.05 | 13.05 | -0.3 (-2.25%) | 6,228,912 |
| 24 Jul 2023 | CNY | 13.26 | 13.6 | 13.17 | 13.35 | 13.35 | +0.08 (+0.60%) | 3,975,129 |
| 21 Jul 2023 | CNY | 13.2 | 13.47 | 13.11 | 13.27 | 13.27 | 0.0 (0.0%) | 3,464,961 |
| 20 Jul 2023 | CNY | 13.28 | 13.48 | 13.17 | 13.27 | 13.27 | -0.04 (-0.30%) | 4,216,776 |
| 19 Jul 2023 | CNY | 13.13 | 13.36 | 13.1 | 13.31 | 13.31 | +0.12 (+0.91%) | 4,286,958 |
| 18 Jul 2023 | CNY | 13.41 | 13.52 | 13.13 | 13.19 | 13.19 | -0.25 (-1.86%) | 4,502,352 |
| 17 Jul 2023 | CNY | 13.72 | 13.75 | 13.3 | 13.44 | 13.44 | -0.31 (-2.25%) | 5,987,503 |
| 14 Jul 2023 | CNY | 13.35 | 13.9 | 13.35 | 13.75 | 13.75 | +0.36 (+2.69%) | 9,049,246 |
| 13 Jul 2023 | CNY | 13 | 13.55 | 12.92 | 13.39 | 13.39 | +0.34 (+2.61%) | 8,987,006 |
| 12 Jul 2023 | CNY | 12.54 | 13.48 | 12.5 | 13.05 | 13.05 | +0.48 (+3.82%) | 15,521,010 |
| 11 Jul 2023 | CNY | 12.22 | 12.66 | 12.15 | 12.57 | 12.57 | +0.35 (+2.86%) | 6,586,437 |
| 10 Jul 2023 | CNY | 12.6 | 12.66 | 12.13 | 12.22 | 12.22 | -0.41 (-3.25%) | 7,234,107 |
| 7 Jul 2023 | CNY | 12.53 | 12.66 | 12.44 | 12.63 | 12.63 | +0.07 (+0.56%) | 3,449,932 |
