| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2023 | CNY | 13.83 | 13.87 | 13.57 | 13.6 | 13.6 | -0.11 (-0.80%) | 9,186,464 |
| 3 Aug 2023 | CNY | 13.86 | 13.95 | 13.55 | 13.71 | 13.71 | -0.19 (-1.37%) | 15,726,477 |
| 2 Aug 2023 | CNY | 13.94 | 14.08 | 13.7 | 13.9 | 13.9 | -0.03 (-0.22%) | 9,429,797 |
| 1 Aug 2023 | CNY | 14 | 14 | 13.64 | 13.93 | 13.93 | +0.05 (+0.36%) | 13,466,479 |
| 31 Jul 2023 | CNY | 13.68 | 14.17 | 13.6 | 13.88 | 13.88 | +0.19 (+1.39%) | 17,910,490 |
| 28 Jul 2023 | CNY | 13.54 | 13.71 | 13.32 | 13.69 | 13.69 | -0.02 (-0.15%) | 18,268,203 |
| 27 Jul 2023 | CNY | 13.93 | 13.98 | 13.58 | 13.71 | 13.71 | +0.03 (+0.22%) | 10,114,315 |
| 26 Jul 2023 | CNY | 13.97 | 14 | 13.63 | 13.68 | 13.68 | -0.31 (-2.22%) | 10,769,974 |
| 25 Jul 2023 | CNY | 14.08 | 14.22 | 13.88 | 13.99 | 13.99 | +0.09 (+0.65%) | 14,020,352 |
| 24 Jul 2023 | CNY | 13.74 | 14.04 | 13.65 | 13.9 | 13.9 | +0.19 (+1.39%) | 11,699,873 |
| 21 Jul 2023 | CNY | 14.07 | 14.07 | 13.6 | 13.71 | 13.71 | -0.17 (-1.22%) | 19,770,081 |
| 20 Jul 2023 | CNY | 14.18 | 14.35 | 13.85 | 13.88 | 13.88 | -0.35 (-2.46%) | 16,421,744 |
| 19 Jul 2023 | CNY | 14.18 | 14.41 | 14.18 | 14.23 | 14.23 | -0.02 (-0.14%) | 9,075,831 |
| 18 Jul 2023 | CNY | 14.26 | 14.55 | 14.19 | 14.25 | 14.25 | +0.06 (+0.42%) | 16,192,419 |
| 17 Jul 2023 | CNY | 14.08 | 14.3 | 13.99 | 14.19 | 14.19 | -0.09 (-0.63%) | 21,699,101 |
| 14 Jul 2023 | CNY | 14.24 | 14.51 | 13.98 | 14.28 | 14.28 | -0.02 (-0.14%) | 22,142,960 |
| 13 Jul 2023 | CNY | 14.29 | 14.46 | 14.2 | 14.3 | 14.3 | -0.04 (-0.28%) | 20,585,127 |
| 12 Jul 2023 | CNY | 14.66 | 14.78 | 14.28 | 14.34 | 14.34 | -0.32 (-2.18%) | 17,002,150 |
| 11 Jul 2023 | CNY | 14.39 | 14.78 | 14.32 | 14.66 | 14.66 | +0.31 (+2.16%) | 14,683,045 |
| 10 Jul 2023 | CNY | 14.8 | 14.91 | 14.31 | 14.35 | 14.35 | -0.57 (-3.82%) | 22,680,230 |
| 7 Jul 2023 | CNY | 14.84 | 15 | 14.74 | 14.92 | 14.92 | +0.1 (+0.67%) | 11,655,500 |
| 6 Jul 2023 | CNY | 14.95 | 15.2 | 14.8 | 14.82 | 14.82 | -0.13 (-0.87%) | 14,723,072 |
| 5 Jul 2023 | CNY | 15.11 | 15.25 | 14.8 | 14.95 | 14.95 | -0.06 (-0.40%) | 15,791,041 |
| 4 Jul 2023 | CNY | 14.54 | 15.25 | 14.43 | 15.01 | 15.01 | +0.44 (+3.02%) | 23,422,120 |
| 3 Jul 2023 | CNY | 14.77 | 15.1 | 14.43 | 14.57 | 14.57 | -0.17 (-1.15%) | 20,027,148 |
| 30 Jun 2023 | CNY | 14.34 | 14.84 | 14.3 | 14.74 | 14.74 | +0.33 (+2.29%) | 17,896,621 |
| 29 Jun 2023 | CNY | 13.94 | 14.44 | 13.85 | 14.41 | 14.41 | +0.46 (+3.30%) | 23,211,776 |
| 28 Jun 2023 | CNY | 13.4 | 14 | 13.4 | 13.95 | 13.95 | +0.5 (+3.72%) | 24,521,931 |
| 27 Jun 2023 | CNY | 13.3 | 13.52 | 13.03 | 13.45 | 13.45 | +0.19 (+1.43%) | 16,177,322 |
| 26 Jun 2023 | CNY | 13.5 | 13.83 | 13.1 | 13.26 | 13.26 | -0.28 (-2.07%) | 23,496,512 |
