| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 13.66 | 13.83 | 13.57 | 13.61 | 13.61 | -0.09 (-0.66%) | 7,366,742 |
| 8 Aug 2023 | CNY | 13.88 | 14 | 13.65 | 13.7 | 13.7 | -0.18 (-1.30%) | 9,403,167 |
| 7 Aug 2023 | CNY | 14.27 | 14.27 | 13.81 | 13.88 | 13.88 | -0.68 (-4.67%) | 20,237,611 |
| 4 Aug 2023 | CNY | 14.92 | 15.1 | 14.51 | 14.56 | 14.56 | -0.52 (-3.45%) | 33,659,973 |
| 3 Aug 2023 | CNY | 14.1 | 15.5 | 14.04 | 15.08 | 15.08 | +0.94 (+6.65%) | 43,005,451 |
| 2 Aug 2023 | CNY | 13.82 | 14.4 | 13.82 | 14.14 | 14.14 | +0.24 (+1.73%) | 17,713,735 |
| 1 Aug 2023 | CNY | 14.04 | 14.1 | 13.8 | 13.9 | 13.9 | -0.14 (-1.00%) | 12,295,500 |
| 31 Jul 2023 | CNY | 13.83 | 14.25 | 13.82 | 14.04 | 14.04 | +0.28 (+2.03%) | 17,265,022 |
| 28 Jul 2023 | CNY | 13.51 | 13.84 | 13.49 | 13.76 | 13.76 | +0.22 (+1.62%) | 13,626,007 |
| 27 Jul 2023 | CNY | 13.81 | 13.9 | 13.51 | 13.54 | 13.54 | -0.27 (-1.96%) | 16,451,061 |
| 26 Jul 2023 | CNY | 13.68 | 14.09 | 13.66 | 13.81 | 13.81 | +0.03 (+0.22%) | 23,229,856 |
| 25 Jul 2023 | CNY | 13.46 | 13.79 | 13.44 | 13.78 | 13.78 | +0.41 (+3.07%) | 22,902,168 |
| 24 Jul 2023 | CNY | 13.8 | 13.8 | 13.1 | 13.37 | 13.37 | -0.59 (-4.23%) | 25,859,800 |
| 21 Jul 2023 | CNY | 13.29 | 14.18 | 13.2 | 13.96 | 13.96 | +0.82 (+6.24%) | 41,418,709 |
| 20 Jul 2023 | CNY | 12.7 | 13.85 | 12.69 | 13.14 | 13.14 | +0.54 (+4.29%) | 27,752,591 |
| 19 Jul 2023 | CNY | 12.5 | 12.75 | 12.42 | 12.6 | 12.6 | +0.09 (+0.72%) | 5,321,946 |
| 18 Jul 2023 | CNY | 12.45 | 12.62 | 12.28 | 12.51 | 12.51 | +0.17 (+1.38%) | 5,296,890 |
| 17 Jul 2023 | CNY | 12.5 | 12.51 | 12.29 | 12.34 | 12.34 | -0.2 (-1.59%) | 4,485,401 |
| 14 Jul 2023 | CNY | 12.8 | 12.8 | 12.5 | 12.54 | 12.54 | -0.24 (-1.88%) | 5,652,693 |
| 13 Jul 2023 | CNY | 12.72 | 12.9 | 12.72 | 12.78 | 12.78 | +0.06 (+0.47%) | 3,513,260 |
| 12 Jul 2023 | CNY | 12.76 | 12.91 | 12.67 | 12.72 | 12.72 | -0.1 (-0.78%) | 5,863,700 |
| 11 Jul 2023 | CNY | 12.77 | 12.93 | 12.68 | 12.82 | 12.82 | +0.05 (+0.39%) | 5,020,354 |
| 10 Jul 2023 | CNY | 12.61 | 13.04 | 12.61 | 12.77 | 12.77 | +0.16 (+1.27%) | 8,677,790 |
| 7 Jul 2023 | CNY | 12.68 | 12.73 | 12.56 | 12.61 | 12.61 | -0.13 (-1.02%) | 4,993,712 |
| 6 Jul 2023 | CNY | 12.73 | 12.84 | 12.5 | 12.74 | 12.74 | -0.03 (-0.23%) | 6,452,460 |
| 5 Jul 2023 | CNY | 12.68 | 12.85 | 12.57 | 12.77 | 12.77 | +0.11 (+0.87%) | 7,416,772 |
| 4 Jul 2023 | CNY | 12.79 | 12.79 | 12.56 | 12.66 | 12.66 | -0.04 (-0.31%) | 5,101,721 |
| 3 Jul 2023 | CNY | 12.59 | 12.88 | 12.59 | 12.7 | 12.7 | +0.1 (+0.79%) | 6,704,488 |
| 30 Jun 2023 | CNY | 12.23 | 12.73 | 12.23 | 12.6 | 12.6 | +0.33 (+2.69%) | 7,450,925 |
| 29 Jun 2023 | CNY | 12.36 | 12.4 | 12.24 | 12.27 | 12.27 | -0.14 (-1.13%) | 4,321,401 |
