| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 12.88 | 13.19 | 12.88 | 12.9 | 12.9 | -0.06 (-0.46%) | 10,297,190 |
| 17 Aug 2023 | CNY | 12.48 | 12.99 | 12.41 | 12.96 | 12.96 | +0.39 (+3.10%) | 14,167,786 |
| 16 Aug 2023 | CNY | 12.5 | 12.75 | 12.44 | 12.57 | 12.57 | -0.07 (-0.55%) | 10,337,708 |
| 15 Aug 2023 | CNY | 12.89 | 13.03 | 12.5 | 12.64 | 12.64 | -0.21 (-1.63%) | 11,746,399 |
| 14 Aug 2023 | CNY | 12.8 | 12.91 | 12.6 | 12.85 | 12.85 | -0.09 (-0.70%) | 14,405,720 |
| 11 Aug 2023 | CNY | 13.42 | 13.47 | 12.9 | 12.94 | 12.94 | -0.34 (-2.56%) | 15,722,110 |
| 10 Aug 2023 | CNY | 13.68 | 13.7 | 13.22 | 13.28 | 13.28 | -0.49 (-3.56%) | 16,879,040 |
| 9 Aug 2023 | CNY | 13.53 | 13.82 | 13.4 | 13.77 | 13.77 | +0.15 (+1.10%) | 15,124,255 |
| 8 Aug 2023 | CNY | 13.92 | 13.94 | 13.55 | 13.62 | 13.62 | -0.25 (-1.80%) | 11,049,177 |
| 7 Aug 2023 | CNY | 13.68 | 14.02 | 13.59 | 13.87 | 13.87 | +0.19 (+1.39%) | 16,699,617 |
| 4 Aug 2023 | CNY | 13.98 | 14.23 | 13.6 | 13.68 | 13.68 | -0.44 (-3.12%) | 21,944,964 |
| 3 Aug 2023 | CNY | 14.35 | 14.37 | 13.82 | 14.12 | 14.12 | -0.3 (-2.08%) | 26,604,468 |
| 2 Aug 2023 | CNY | 14.21 | 14.76 | 14.15 | 14.42 | 14.42 | +0.02 (+0.14%) | 28,970,296 |
| 1 Aug 2023 | CNY | 14.29 | 14.67 | 13.98 | 14.4 | 14.4 | +0.01 (+0.07%) | 40,884,933 |
| 31 Jul 2023 | CNY | 14.34 | 15.19 | 13.91 | 14.39 | 14.39 | +0.88 (+6.51%) | 65,899,113 |
| 28 Jul 2023 | CNY | 13.14 | 13.75 | 12.93 | 13.51 | 13.51 | +0.3 (+2.27%) | 19,649,214 |
| 27 Jul 2023 | CNY | 13.58 | 13.95 | 13.15 | 13.21 | 13.21 | -0.22 (-1.64%) | 16,722,424 |
| 26 Jul 2023 | CNY | 13.76 | 13.84 | 13.17 | 13.43 | 13.43 | -0.36 (-2.61%) | 20,129,275 |
| 25 Jul 2023 | CNY | 13.1 | 13.82 | 13.03 | 13.79 | 13.79 | +0.9 (+6.98%) | 21,937,034 |
| 24 Jul 2023 | CNY | 13.04 | 13.12 | 12.84 | 12.89 | 12.89 | -0.46 (-3.45%) | 10,288,099 |
| 21 Jul 2023 | CNY | 13.38 | 13.74 | 13.28 | 13.35 | 13.35 | -0.09 (-0.67%) | 14,639,891 |
| 20 Jul 2023 | CNY | 13.85 | 14.08 | 13.41 | 13.44 | 13.44 | -0.49 (-3.52%) | 16,281,192 |
| 19 Jul 2023 | CNY | 13.86 | 14.25 | 13.8 | 13.93 | 13.93 | +0.01 (+0.07%) | 22,945,593 |
| 18 Jul 2023 | CNY | 13.75 | 14.16 | 13.55 | 13.92 | 13.92 | +0.19 (+1.38%) | 27,456,609 |
| 17 Jul 2023 | CNY | 13.6 | 13.85 | 13.21 | 13.73 | 13.73 | +0.03 (+0.22%) | 23,436,782 |
| 14 Jul 2023 | CNY | 13.81 | 14.04 | 13.59 | 13.7 | 13.7 | -0.14 (-1.01%) | 17,713,067 |
| 13 Jul 2023 | CNY | 14.21 | 14.39 | 13.6 | 13.84 | 13.84 | -0.45 (-3.15%) | 30,655,004 |
| 12 Jul 2023 | CNY | 14.73 | 14.97 | 14.21 | 14.29 | 14.29 | -0.39 (-2.66%) | 36,009,474 |
| 11 Jul 2023 | CNY | 13.43 | 15.15 | 13.41 | 14.68 | 14.68 | +1.32 (+9.88%) | 47,211,026 |
| 10 Jul 2023 | CNY | 13.47 | 13.67 | 13.29 | 13.36 | 13.36 | -0.25 (-1.84%) | 12,883,767 |
