| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 14.79 | 14.83 | 14.61 | 14.75 | 14.75 | -0.08 (-0.54%) | 3,810,400 |
| 9 Aug 2023 | CNY | 14.85 | 14.96 | 14.67 | 14.83 | 14.83 | -0.23 (-1.53%) | 5,607,106 |
| 8 Aug 2023 | CNY | 14.79 | 15.09 | 14.64 | 15.06 | 15.06 | +0.3 (+2.03%) | 10,116,564 |
| 7 Aug 2023 | CNY | 14.84 | 14.9 | 14.63 | 14.76 | 14.76 | -0.08 (-0.54%) | 5,435,214 |
| 4 Aug 2023 | CNY | 14.77 | 14.91 | 14.65 | 14.84 | 14.84 | +0.02 (+0.13%) | 5,989,800 |
| 3 Aug 2023 | CNY | 14.6 | 14.87 | 14.55 | 14.82 | 14.82 | -0.09 (-0.60%) | 6,611,797 |
| 2 Aug 2023 | CNY | 14.85 | 15.05 | 14.6 | 14.91 | 14.91 | -0.2 (-1.32%) | 11,206,841 |
| 1 Aug 2023 | CNY | 14.48 | 15.18 | 14.46 | 15.11 | 15.11 | +0.58 (+3.99%) | 15,978,011 |
| 31 Jul 2023 | CNY | 14.37 | 14.78 | 14.37 | 14.53 | 14.53 | +0.03 (+0.21%) | 9,078,808 |
| 28 Jul 2023 | CNY | 14.51 | 14.78 | 14.41 | 14.5 | 14.5 | -0.2 (-1.36%) | 13,686,715 |
| 27 Jul 2023 | CNY | 15.08 | 15.19 | 14.6 | 14.7 | 14.7 | -0.26 (-1.74%) | 15,850,854 |
| 26 Jul 2023 | CNY | 14.88 | 15.34 | 14.8 | 14.96 | 14.96 | +0.39 (+2.68%) | 20,022,414 |
| 25 Jul 2023 | CNY | 14.34 | 14.65 | 14.08 | 14.57 | 14.57 | +0.18 (+1.25%) | 16,354,460 |
| 24 Jul 2023 | CNY | 14.15 | 14.68 | 13.95 | 14.39 | 14.39 | +0.46 (+3.30%) | 22,517,706 |
| 21 Jul 2023 | CNY | 13.36 | 14.17 | 13.26 | 13.93 | 13.93 | +0.53 (+3.96%) | 18,390,123 |
| 20 Jul 2023 | CNY | 13.6 | 13.63 | 13.35 | 13.4 | 13.4 | -0.25 (-1.83%) | 8,402,301 |
| 19 Jul 2023 | CNY | 13.31 | 13.75 | 13.27 | 13.65 | 13.65 | +0.48 (+3.64%) | 15,010,829 |
| 18 Jul 2023 | CNY | 13.21 | 13.3 | 13.13 | 13.17 | 13.17 | -0.11 (-0.83%) | 6,280,030 |
| 17 Jul 2023 | CNY | 13.31 | 13.52 | 13.23 | 13.28 | 13.28 | -0.21 (-1.56%) | 8,735,025 |
| 14 Jul 2023 | CNY | 13.3 | 13.58 | 13.26 | 13.49 | 13.49 | +0.16 (+1.20%) | 8,542,414 |
| 13 Jul 2023 | CNY | 13.4 | 13.54 | 13.32 | 13.33 | 13.33 | +0.16 (+1.21%) | 8,536,690 |
| 12 Jul 2023 | CNY | 13.33 | 13.45 | 13.16 | 13.17 | 13.17 | -0.13 (-0.98%) | 5,384,369 |
| 11 Jul 2023 | CNY | 13.22 | 13.34 | 13.07 | 13.3 | 13.3 | +0.15 (+1.14%) | 6,785,655 |
| 10 Jul 2023 | CNY | 13.09 | 13.35 | 12.96 | 13.15 | 13.15 | +0.06 (+0.46%) | 8,791,501 |
| 7 Jul 2023 | CNY | 12.9 | 13.16 | 12.6 | 13.09 | 13.09 | +0.11 (+0.85%) | 12,090,905 |
| 6 Jul 2023 | CNY | 12.88 | 13.01 | 12.7 | 12.98 | 12.98 | +0.04 (+0.31%) | 8,722,268 |
| 5 Jul 2023 | CNY | 12.8 | 13 | 12.78 | 12.94 | 12.94 | +0.11 (+0.86%) | 6,006,661 |
| 4 Jul 2023 | CNY | 12.97 | 13.02 | 12.75 | 12.83 | 12.83 | -0.1 (-0.77%) | 4,294,501 |
| 3 Jul 2023 | CNY | 12.79 | 13 | 12.79 | 12.93 | 12.93 | +0.09 (+0.70%) | 6,197,097 |
| 30 Jun 2023 | CNY | 12.48 | 13.1 | 12.4 | 12.84 | 12.84 | +0.48 (+3.88%) | 11,087,323 |
