| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2023 | CNY | 13.81 | 13.95 | 13.6 | 13.86 | 13.86 | +0.05 (+0.36%) | 25,634,339 |
| 2 Aug 2023 | CNY | 13.85 | 14.02 | 13.59 | 13.81 | 13.81 | -0.19 (-1.36%) | 33,198,208 |
| 1 Aug 2023 | CNY | 14.09 | 14.3 | 13.89 | 14 | 14 | -0.14 (-0.99%) | 27,433,485 |
| 31 Jul 2023 | CNY | 13.88 | 14.52 | 13.87 | 14.14 | 14.14 | +0.29 (+2.09%) | 50,424,829 |
| 28 Jul 2023 | CNY | 12.93 | 13.97 | 12.9 | 13.85 | 13.85 | +0.84 (+6.46%) | 56,694,471 |
| 27 Jul 2023 | CNY | 12.88 | 13.07 | 12.77 | 13.01 | 13.01 | +0.16 (+1.25%) | 19,671,663 |
| 26 Jul 2023 | CNY | 12.79 | 12.92 | 12.72 | 12.85 | 12.85 | -0.73 (-5.38%) | 22,314,716 |
| 25 Jul 2023 | CNY | 13.2 | 13.66 | 13.19 | 13.58 | 13.58 | +0.75 (+5.85%) | 55,781,403 |
| 24 Jul 2023 | CNY | 13 | 13.01 | 12.82 | 12.83 | 12.83 | -0.16 (-1.23%) | 13,182,567 |
| 21 Jul 2023 | CNY | 12.86 | 13.05 | 12.84 | 12.99 | 12.99 | +0.12 (+0.93%) | 16,724,745 |
| 20 Jul 2023 | CNY | 12.91 | 12.97 | 12.84 | 12.87 | 12.87 | 0.0 (0.0%) | 6,973,333 |
| 19 Jul 2023 | CNY | 12.91 | 12.97 | 12.82 | 12.87 | 12.87 | -0.01 (-0.08%) | 7,299,572 |
| 18 Jul 2023 | CNY | 12.82 | 12.9 | 12.73 | 12.88 | 12.88 | +0.04 (+0.31%) | 8,311,296 |
| 17 Jul 2023 | CNY | 12.81 | 12.9 | 12.74 | 12.84 | 12.84 | -0.02 (-0.16%) | 7,435,526 |
| 14 Jul 2023 | CNY | 13.02 | 13.02 | 12.81 | 12.86 | 12.86 | -0.12 (-0.92%) | 9,323,300 |
| 13 Jul 2023 | CNY | 12.95 | 13.02 | 12.91 | 12.98 | 12.98 | +0.08 (+0.62%) | 13,327,016 |
| 12 Jul 2023 | CNY | 12.6 | 13.07 | 12.55 | 12.9 | 12.9 | +0.3 (+2.38%) | 29,785,484 |
| 11 Jul 2023 | CNY | 12.45 | 12.65 | 12.39 | 12.6 | 12.6 | +0.21 (+1.69%) | 13,988,274 |
| 10 Jul 2023 | CNY | 12.24 | 12.49 | 12.23 | 12.39 | 12.39 | +0.17 (+1.39%) | 16,313,256 |
| 7 Jul 2023 | CNY | 12.2 | 12.26 | 12.13 | 12.22 | 12.22 | 0.0 (0.0%) | 8,436,300 |
| 6 Jul 2023 | CNY | 12.29 | 12.34 | 12.2 | 12.22 | 12.22 | -0.11 (-0.89%) | 7,769,983 |
| 5 Jul 2023 | CNY | 12.38 | 12.38 | 12.25 | 12.33 | 12.33 | -0.02 (-0.16%) | 5,071,500 |
| 4 Jul 2023 | CNY | 12.43 | 12.47 | 12.28 | 12.35 | 12.35 | -0.12 (-0.96%) | 11,313,958 |
| 3 Jul 2023 | CNY | 12.26 | 12.48 | 12.2 | 12.47 | 12.47 | +0.26 (+2.13%) | 14,036,683 |
| 30 Jun 2023 | CNY | 12.22 | 12.3 | 12.2 | 12.21 | 12.21 | -0.03 (-0.25%) | 14,170,421 |
| 29 Jun 2023 | CNY | 12.4 | 12.44 | 12.19 | 12.24 | 12.24 | -0.19 (-1.53%) | 12,938,997 |
| 28 Jun 2023 | CNY | 12.37 | 12.45 | 12.33 | 12.43 | 12.43 | +0.04 (+0.32%) | 7,298,475 |
| 27 Jun 2023 | CNY | 12.22 | 12.45 | 12.17 | 12.39 | 12.39 | +0.14 (+1.14%) | 11,981,509 |
| 26 Jun 2023 | CNY | 12.22 | 12.32 | 12.07 | 12.25 | 12.25 | 0.0 (0.0%) | 12,957,514 |
| 21 Jun 2023 | CNY | 12.28 | 12.4 | 12.24 | 12.25 | 12.25 | -0.05 (-0.41%) | 9,553,370 |
