| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 13.86 | 14.44 | 13.86 | 14.03 | 14.03 | +0.22 (+1.59%) | 28,359,695 |
| 17 Aug 2023 | CNY | 13.7 | 13.84 | 13.32 | 13.81 | 13.81 | +0.23 (+1.69%) | 14,824,092 |
| 16 Aug 2023 | CNY | 13.8 | 13.9 | 13.51 | 13.58 | 13.58 | -0.21 (-1.52%) | 15,484,704 |
| 15 Aug 2023 | CNY | 13.95 | 14.04 | 13.68 | 13.79 | 13.79 | -0.25 (-1.78%) | 14,523,889 |
| 14 Aug 2023 | CNY | 13.9 | 14.28 | 13.78 | 14.04 | 14.04 | -0.03 (-0.21%) | 18,769,558 |
| 11 Aug 2023 | CNY | 14.4 | 14.48 | 13.95 | 14.07 | 14.07 | -0.54 (-3.70%) | 31,724,465 |
| 10 Aug 2023 | CNY | 13.73 | 14.68 | 13.73 | 14.61 | 14.61 | +1.04 (+7.66%) | 59,146,189 |
| 9 Aug 2023 | CNY | 13.61 | 13.8 | 13.55 | 13.57 | 13.57 | -0.09 (-0.66%) | 11,187,357 |
| 8 Aug 2023 | CNY | 13.72 | 13.91 | 13.61 | 13.66 | 13.66 | -0.1 (-0.73%) | 10,722,752 |
| 7 Aug 2023 | CNY | 13.85 | 13.93 | 13.66 | 13.76 | 13.76 | -0.23 (-1.64%) | 13,361,579 |
| 4 Aug 2023 | CNY | 14.06 | 14.27 | 13.8 | 13.99 | 13.99 | +0.01 (+0.07%) | 25,075,708 |
| 3 Aug 2023 | CNY | 13.94 | 14.03 | 13.6 | 13.98 | 13.98 | -0.05 (-0.36%) | 22,823,389 |
| 2 Aug 2023 | CNY | 14.32 | 14.45 | 13.97 | 14.03 | 14.03 | -0.47 (-3.24%) | 25,279,773 |
| 1 Aug 2023 | CNY | 14.7 | 14.95 | 14.38 | 14.5 | 14.5 | -0.18 (-1.23%) | 28,072,142 |
| 31 Jul 2023 | CNY | 13.9 | 14.75 | 13.85 | 14.68 | 14.68 | +0.86 (+6.22%) | 38,565,696 |
| 28 Jul 2023 | CNY | 14.07 | 14.07 | 13.73 | 13.82 | 13.82 | -0.22 (-1.57%) | 24,036,922 |
| 27 Jul 2023 | CNY | 14.3 | 14.3 | 13.95 | 14.04 | 14.04 | -0.16 (-1.13%) | 13,596,589 |
| 26 Jul 2023 | CNY | 14.49 | 14.55 | 14.15 | 14.2 | 14.2 | -0.13 (-0.91%) | 12,172,451 |
| 25 Jul 2023 | CNY | 14.28 | 14.55 | 14.2 | 14.33 | 14.33 | +0.28 (+1.99%) | 20,115,374 |
| 24 Jul 2023 | CNY | 13.9 | 14.5 | 13.81 | 14.05 | 14.05 | +0.03 (+0.21%) | 18,313,534 |
| 21 Jul 2023 | CNY | 14.02 | 14.2 | 13.86 | 14.02 | 14.02 | -0.03 (-0.21%) | 20,629,936 |
| 20 Jul 2023 | CNY | 14.51 | 14.59 | 14.03 | 14.05 | 14.05 | -0.45 (-3.10%) | 24,059,311 |
| 19 Jul 2023 | CNY | 14.28 | 14.69 | 14.2 | 14.5 | 14.5 | +0.3 (+2.11%) | 30,851,818 |
| 18 Jul 2023 | CNY | 14.3 | 14.41 | 14.04 | 14.2 | 14.2 | -0.39 (-2.67%) | 29,401,220 |
| 17 Jul 2023 | CNY | 14.41 | 14.9 | 14.28 | 14.59 | 14.59 | -0.08 (-0.55%) | 26,335,844 |
| 14 Jul 2023 | CNY | 14.16 | 14.88 | 13.8 | 14.67 | 14.67 | +0.6 (+4.26%) | 59,612,714 |
| 13 Jul 2023 | CNY | 13.84 | 14.58 | 13.83 | 14.07 | 14.07 | +0.38 (+2.78%) | 41,772,621 |
| 12 Jul 2023 | CNY | 13.75 | 14.12 | 13.65 | 13.69 | 13.69 | +0.08 (+0.59%) | 32,722,054 |
| 11 Jul 2023 | CNY | 13.68 | 13.76 | 13.46 | 13.61 | 13.61 | -0.17 (-1.23%) | 26,422,125 |
| 10 Jul 2023 | CNY | 14.05 | 14.05 | 13.62 | 13.78 | 13.78 | -0.26 (-1.85%) | 43,770,904 |
