| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 12.95 | 13.05 | 12.93 | 13 | 13 | +0.03 (+0.23%) | 3,546,443 |
| 9 Aug 2023 | CNY | 13.09 | 13.15 | 12.92 | 12.97 | 12.97 | -0.16 (-1.22%) | 5,739,023 |
| 8 Aug 2023 | CNY | 13.15 | 13.23 | 13.09 | 13.13 | 13.13 | -0.07 (-0.53%) | 4,451,814 |
| 7 Aug 2023 | CNY | 13.27 | 13.37 | 13.18 | 13.2 | 13.2 | -0.07 (-0.53%) | 6,385,200 |
| 4 Aug 2023 | CNY | 13.31 | 13.45 | 13.26 | 13.27 | 13.27 | -0.08 (-0.60%) | 6,729,321 |
| 3 Aug 2023 | CNY | 13.22 | 13.42 | 13.19 | 13.35 | 13.35 | +0.07 (+0.53%) | 5,785,600 |
| 2 Aug 2023 | CNY | 13.43 | 13.5 | 13.27 | 13.28 | 13.28 | -0.11 (-0.82%) | 5,844,002 |
| 1 Aug 2023 | CNY | 13.34 | 13.4 | 13.21 | 13.39 | 13.39 | +0.05 (+0.37%) | 6,596,089 |
| 31 Jul 2023 | CNY | 13.28 | 13.42 | 13.26 | 13.34 | 13.34 | +0.07 (+0.53%) | 6,574,100 |
| 28 Jul 2023 | CNY | 13.12 | 13.31 | 13.05 | 13.27 | 13.27 | +0.13 (+0.99%) | 6,100,243 |
| 27 Jul 2023 | CNY | 13.22 | 13.27 | 13.1 | 13.14 | 13.14 | -0.08 (-0.61%) | 4,395,992 |
| 26 Jul 2023 | CNY | 13.26 | 13.35 | 13.18 | 13.22 | 13.22 | -0.08 (-0.60%) | 5,524,832 |
| 25 Jul 2023 | CNY | 13.18 | 13.31 | 13.15 | 13.3 | 13.3 | +0.21 (+1.60%) | 6,396,211 |
| 24 Jul 2023 | CNY | 13.06 | 13.15 | 12.99 | 13.09 | 13.09 | +0.05 (+0.38%) | 3,642,200 |
| 21 Jul 2023 | CNY | 13.08 | 13.15 | 12.92 | 13.04 | 13.04 | -0.03 (-0.23%) | 5,789,642 |
| 20 Jul 2023 | CNY | 13.28 | 13.31 | 13.07 | 13.07 | 13.07 | -0.21 (-1.58%) | 7,254,308 |
| 19 Jul 2023 | CNY | 13.2 | 13.32 | 13.12 | 13.28 | 13.28 | +0.03 (+0.23%) | 7,401,482 |
| 18 Jul 2023 | CNY | 13.3 | 13.42 | 13.23 | 13.25 | 13.25 | -0.02 (-0.15%) | 8,921,617 |
| 17 Jul 2023 | CNY | 13.55 | 13.55 | 13.14 | 13.27 | 13.27 | -0.48 (-3.49%) | 19,106,500 |
| 14 Jul 2023 | CNY | 13.91 | 14 | 13.69 | 13.75 | 13.75 | -0.14 (-1.01%) | 10,731,590 |
| 13 Jul 2023 | CNY | 13.98 | 13.98 | 13.81 | 13.89 | 13.89 | +0.1 (+0.73%) | 9,955,501 |
| 12 Jul 2023 | CNY | 13.89 | 13.91 | 13.69 | 13.79 | 13.79 | -0.16 (-1.15%) | 13,085,608 |
| 11 Jul 2023 | CNY | 14.01 | 14.02 | 13.72 | 13.95 | 13.95 | -0.06 (-0.43%) | 15,777,771 |
| 10 Jul 2023 | CNY | 14.2 | 14.24 | 13.9 | 14.01 | 14.01 | -0.14 (-0.99%) | 14,266,156 |
| 7 Jul 2023 | CNY | 14 | 14.2 | 13.88 | 14.15 | 14.15 | +0.08 (+0.57%) | 21,335,287 |
| 6 Jul 2023 | CNY | 14.14 | 14.24 | 13.98 | 14.07 | 14.07 | -0.53 (-3.63%) | 41,126,525 |
| 5 Jul 2023 | CNY | 13.7 | 14.61 | 13.59 | 14.6 | 14.6 | +0.9 (+6.57%) | 63,099,129 |
| 4 Jul 2023 | CNY | 13.91 | 14.24 | 13.63 | 13.7 | 13.7 | +0.54 (+4.10%) | 45,467,535 |
| 3 Jul 2023 | CNY | 13.17 | 13.3 | 13.11 | 13.16 | 13.16 | +0.02 (+0.15%) | 8,043,305 |
| 30 Jun 2023 | CNY | 12.87 | 13.14 | 12.85 | 13.14 | 13.14 | +0.2 (+1.55%) | 6,911,998 |
