| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 12.83 | 13.15 | 12.54 | 13.11 | 13.11 | +0.36 (+2.82%) | 2,876,156 |
| 16 Aug 2023 | CNY | 12.7 | 12.98 | 12.49 | 12.75 | 12.75 | +0.09 (+0.71%) | 2,403,756 |
| 15 Aug 2023 | CNY | 12.78 | 12.81 | 12.51 | 12.66 | 12.66 | -0.15 (-1.17%) | 1,761,140 |
| 14 Aug 2023 | CNY | 12.75 | 12.82 | 12.53 | 12.81 | 12.81 | +0.08 (+0.63%) | 1,771,036 |
| 11 Aug 2023 | CNY | 12.99 | 13.16 | 12.7 | 12.73 | 12.73 | -0.21 (-1.62%) | 2,442,837 |
| 10 Aug 2023 | CNY | 13.05 | 13.16 | 12.89 | 12.94 | 12.94 | -0.02 (-0.15%) | 2,052,939 |
| 9 Aug 2023 | CNY | 13.02 | 13.39 | 12.85 | 12.96 | 12.96 | +0.03 (+0.23%) | 3,360,437 |
| 8 Aug 2023 | CNY | 12.91 | 13.23 | 12.9 | 12.93 | 12.93 | +0.03 (+0.23%) | 3,217,935 |
| 7 Aug 2023 | CNY | 13.11 | 13.14 | 12.87 | 12.9 | 12.9 | -0.35 (-2.64%) | 3,144,951 |
| 4 Aug 2023 | CNY | 13.2 | 13.5 | 13.11 | 13.25 | 13.25 | +0.03 (+0.23%) | 3,862,536 |
| 3 Aug 2023 | CNY | 13.35 | 13.39 | 13.11 | 13.22 | 13.22 | -0.19 (-1.42%) | 3,470,813 |
| 2 Aug 2023 | CNY | 13.42 | 13.74 | 13.35 | 13.41 | 13.41 | -0.19 (-1.40%) | 5,373,971 |
| 1 Aug 2023 | CNY | 13.85 | 13.99 | 13.55 | 13.6 | 13.6 | -0.4 (-2.86%) | 7,317,200 |
| 31 Jul 2023 | CNY | 13.92 | 14.14 | 13.73 | 14 | 14 | +0.05 (+0.36%) | 10,398,942 |
| 28 Jul 2023 | CNY | 14 | 14.44 | 13.9 | 13.95 | 13.95 | -0.28 (-1.97%) | 13,062,278 |
| 27 Jul 2023 | CNY | 13.51 | 14.74 | 13.38 | 14.23 | 14.23 | +0.37 (+2.67%) | 16,801,838 |
| 26 Jul 2023 | CNY | 13.35 | 14.19 | 13.35 | 13.86 | 13.86 | +0.29 (+2.14%) | 13,429,644 |
| 25 Jul 2023 | CNY | 12.86 | 13.57 | 12.81 | 13.57 | 13.57 | +0.71 (+5.52%) | 8,856,439 |
| 24 Jul 2023 | CNY | 12.8 | 12.96 | 12.57 | 12.86 | 12.86 | +0.19 (+1.50%) | 3,229,684 |
| 21 Jul 2023 | CNY | 12.49 | 12.8 | 12.48 | 12.67 | 12.67 | +0.12 (+0.96%) | 1,671,200 |
| 20 Jul 2023 | CNY | 12.63 | 12.75 | 12.53 | 12.55 | 12.55 | -0.17 (-1.34%) | 1,304,086 |
| 19 Jul 2023 | CNY | 12.49 | 12.73 | 12.46 | 12.72 | 12.72 | +0.2 (+1.60%) | 1,948,052 |
| 18 Jul 2023 | CNY | 12.6 | 12.6 | 12.39 | 12.52 | 12.52 | +0.02 (+0.16%) | 1,239,679 |
| 17 Jul 2023 | CNY | 12.38 | 12.53 | 12.23 | 12.5 | 12.5 | +0.07 (+0.56%) | 1,213,408 |
| 14 Jul 2023 | CNY | 12.45 | 12.48 | 12.31 | 12.43 | 12.43 | +0.07 (+0.57%) | 823,321 |
| 13 Jul 2023 | CNY | 12.31 | 12.46 | 12.26 | 12.36 | 12.36 | +0.11 (+0.90%) | 1,097,100 |
| 12 Jul 2023 | CNY | 12.45 | 12.45 | 12.2 | 12.25 | 12.25 | -0.2 (-1.61%) | 907,396 |
| 11 Jul 2023 | CNY | 12.54 | 12.54 | 12.32 | 12.45 | 12.45 | -0.04 (-0.32%) | 1,053,065 |
| 10 Jul 2023 | CNY | 12.41 | 12.55 | 12.36 | 12.49 | 12.49 | +0.19 (+1.54%) | 1,073,042 |
| 7 Jul 2023 | CNY | 12.34 | 12.4 | 12.27 | 12.3 | 12.3 | -0.09 (-0.73%) | 686,276 |
