| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 13.38 | 13.55 | 13.3 | 13.32 | 13.32 | -0.17 (-1.26%) | 2,943,956 |
| 9 Aug 2023 | CNY | 13.65 | 13.74 | 13.34 | 13.49 | 13.49 | -0.18 (-1.32%) | 3,852,750 |
| 8 Aug 2023 | CNY | 13.68 | 13.82 | 13.56 | 13.67 | 13.67 | -0.01 (-0.07%) | 3,828,450 |
| 7 Aug 2023 | CNY | 13.83 | 14.31 | 13.59 | 13.68 | 13.68 | -0.24 (-1.72%) | 7,703,040 |
| 4 Aug 2023 | CNY | 13.23 | 14.13 | 13.22 | 13.92 | 13.92 | +0.53 (+3.96%) | 11,067,456 |
| 3 Aug 2023 | CNY | 13.13 | 13.93 | 13.13 | 13.39 | 13.39 | +0.19 (+1.44%) | 11,173,206 |
| 2 Aug 2023 | CNY | 13.38 | 13.38 | 13.02 | 13.2 | 13.2 | -0.22 (-1.64%) | 6,560,000 |
| 1 Aug 2023 | CNY | 13.68 | 13.91 | 13.07 | 13.42 | 13.42 | -0.22 (-1.61%) | 11,232,556 |
| 31 Jul 2023 | CNY | 13.13 | 13.7 | 12.9 | 13.64 | 13.64 | +0.52 (+3.96%) | 10,724,124 |
| 28 Jul 2023 | CNY | 12.95 | 13.33 | 12.64 | 13.12 | 13.12 | +0.4 (+3.14%) | 10,798,358 |
| 27 Jul 2023 | CNY | 12.86 | 13.18 | 12.63 | 12.72 | 12.72 | +0.03 (+0.24%) | 8,127,900 |
| 26 Jul 2023 | CNY | 12.86 | 13.1 | 12.48 | 12.69 | 12.69 | -0.22 (-1.70%) | 7,615,422 |
| 25 Jul 2023 | CNY | 12.66 | 13.16 | 12.61 | 12.91 | 12.91 | +0.56 (+4.53%) | 7,850,671 |
| 24 Jul 2023 | CNY | 12.56 | 12.68 | 12.3 | 12.35 | 12.35 | -0.19 (-1.52%) | 5,326,527 |
| 21 Jul 2023 | CNY | 12.97 | 13.01 | 12.46 | 12.54 | 12.54 | -0.41 (-3.17%) | 5,718,152 |
| 20 Jul 2023 | CNY | 13.62 | 13.87 | 12.9 | 12.95 | 12.95 | -0.65 (-4.78%) | 11,037,916 |
| 19 Jul 2023 | CNY | 14.27 | 14.43 | 13.54 | 13.6 | 13.6 | -0.89 (-6.14%) | 12,117,968 |
| 18 Jul 2023 | CNY | 14.65 | 14.95 | 14.38 | 14.49 | 14.49 | -0.17 (-1.16%) | 9,582,218 |
| 17 Jul 2023 | CNY | 15 | 15.14 | 14.6 | 14.66 | 14.66 | -0.5 (-3.30%) | 11,280,813 |
| 14 Jul 2023 | CNY | 14.94 | 15.34 | 14.41 | 15.16 | 15.16 | -0.03 (-0.20%) | 19,089,043 |
| 13 Jul 2023 | CNY | 15 | 15.49 | 14.66 | 15.19 | 15.19 | +0.65 (+4.47%) | 29,449,883 |
| 12 Jul 2023 | CNY | 14.08 | 15.47 | 14.02 | 14.54 | 14.54 | +0.47 (+3.34%) | 17,053,764 |
| 11 Jul 2023 | CNY | 14.01 | 14.12 | 13.85 | 14.07 | 14.07 | +0.11 (+0.79%) | 4,134,324 |
| 10 Jul 2023 | CNY | 14.26 | 14.26 | 13.9 | 13.96 | 13.96 | -0.29 (-2.04%) | 4,780,265 |
| 7 Jul 2023 | CNY | 14.58 | 14.58 | 14.1 | 14.25 | 14.25 | -0.23 (-1.59%) | 5,579,576 |
| 6 Jul 2023 | CNY | 14.51 | 14.85 | 14.4 | 14.48 | 14.48 | +0.08 (+0.56%) | 7,371,252 |
| 5 Jul 2023 | CNY | 14.6 | 14.82 | 14.33 | 14.4 | 14.4 | -0.33 (-2.24%) | 7,364,663 |
| 4 Jul 2023 | CNY | 14.33 | 14.99 | 14.33 | 14.73 | 14.73 | +0.32 (+2.22%) | 7,701,914 |
| 3 Jul 2023 | CNY | 14.3 | 14.64 | 14.15 | 14.41 | 14.41 | +0.11 (+0.77%) | 6,841,209 |
| 30 Jun 2023 | CNY | 13.62 | 14.45 | 13.5 | 14.3 | 14.3 | +0.65 (+4.76%) | 9,861,247 |
