| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 13.5 | 13.75 | 13.4 | 13.67 | 13.67 | +0.28 (+2.09%) | 2,574,155 |
| 9 Aug 2023 | CNY | 13.72 | 13.73 | 13.33 | 13.39 | 13.39 | -0.31 (-2.26%) | 2,691,700 |
| 8 Aug 2023 | CNY | 13.49 | 13.73 | 13.43 | 13.7 | 13.7 | +0.28 (+2.09%) | 3,804,788 |
| 7 Aug 2023 | CNY | 13.35 | 13.43 | 13.3 | 13.42 | 13.42 | +0.05 (+0.37%) | 1,792,510 |
| 4 Aug 2023 | CNY | 13.32 | 13.46 | 13.29 | 13.37 | 13.37 | -0.03 (-0.22%) | 2,654,790 |
| 3 Aug 2023 | CNY | 13.61 | 13.62 | 13.3 | 13.4 | 13.4 | -0.2 (-1.47%) | 3,219,900 |
| 2 Aug 2023 | CNY | 13.55 | 13.78 | 13.46 | 13.6 | 13.6 | -0.02 (-0.15%) | 2,615,600 |
| 1 Aug 2023 | CNY | 14.25 | 14.38 | 13.5 | 13.62 | 13.62 | -0.61 (-4.29%) | 5,888,600 |
| 31 Jul 2023 | CNY | 14.97 | 14.97 | 14.14 | 14.23 | 14.23 | -0.16 (-1.11%) | 5,745,432 |
| 28 Jul 2023 | CNY | 14.46 | 14.69 | 14.1 | 14.39 | 14.39 | -0.19 (-1.30%) | 5,624,607 |
| 27 Jul 2023 | CNY | 15.05 | 15.59 | 14.56 | 14.58 | 14.58 | -0.52 (-3.44%) | 6,036,400 |
| 26 Jul 2023 | CNY | 15.6 | 15.65 | 14.95 | 15.1 | 15.1 | -0.37 (-2.39%) | 7,913,726 |
| 25 Jul 2023 | CNY | 14.99 | 15.86 | 14.88 | 15.47 | 15.47 | +0.41 (+2.72%) | 11,970,999 |
| 24 Jul 2023 | CNY | 13.81 | 16.37 | 13.8 | 15.06 | 15.06 | +1.05 (+7.49%) | 13,676,336 |
| 21 Jul 2023 | CNY | 15.2 | 15.23 | 14 | 14.01 | 14.01 | -1.16 (-7.65%) | 8,924,424 |
| 20 Jul 2023 | CNY | 16.1 | 16.1 | 15.07 | 15.17 | 15.17 | -0.94 (-5.83%) | 11,046,819 |
| 19 Jul 2023 | CNY | 15.96 | 16.29 | 15.75 | 16.11 | 16.11 | -0.27 (-1.65%) | 9,773,785 |
| 18 Jul 2023 | CNY | 15.76 | 16.5 | 15.37 | 16.38 | 16.38 | +0.4 (+2.50%) | 14,837,147 |
| 17 Jul 2023 | CNY | 15.38 | 16.48 | 15.21 | 15.98 | 15.98 | +0.63 (+4.10%) | 17,336,344 |
| 14 Jul 2023 | CNY | 14.73 | 15.37 | 14.55 | 15.35 | 15.35 | +0.52 (+3.51%) | 10,899,735 |
| 13 Jul 2023 | CNY | 14.75 | 15.16 | 14.69 | 14.83 | 14.83 | +0.15 (+1.02%) | 7,867,821 |
| 12 Jul 2023 | CNY | 14.8 | 15.06 | 14.6 | 14.68 | 14.68 | -0.34 (-2.26%) | 7,248,948 |
| 11 Jul 2023 | CNY | 15.4 | 15.4 | 14.83 | 15.02 | 15.02 | -0.52 (-3.35%) | 9,772,778 |
| 10 Jul 2023 | CNY | 14.94 | 15.64 | 14.54 | 15.54 | 15.54 | +0.68 (+4.58%) | 14,648,065 |
| 7 Jul 2023 | CNY | 14.4 | 15.09 | 14.14 | 14.86 | 14.86 | +0.38 (+2.62%) | 9,184,692 |
| 6 Jul 2023 | CNY | 14.39 | 14.56 | 14.17 | 14.48 | 14.48 | +0.14 (+0.98%) | 2,937,653 |
| 5 Jul 2023 | CNY | 14.53 | 14.66 | 14.3 | 14.34 | 14.34 | -0.2 (-1.38%) | 2,961,315 |
| 4 Jul 2023 | CNY | 14.38 | 14.68 | 14.33 | 14.54 | 14.54 | +0.21 (+1.47%) | 4,441,981 |
| 3 Jul 2023 | CNY | 14.64 | 14.64 | 14.29 | 14.33 | 14.33 | -0.16 (-1.10%) | 3,674,426 |
| 30 Jun 2023 | CNY | 14.45 | 14.61 | 14.31 | 14.49 | 14.49 | +0.09 (+0.63%) | 5,171,842 |
