| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 13.48 | 13.58 | 13.2 | 13.52 | 13.52 | +0.11 (+0.82%) | 832,192 |
| 16 Aug 2023 | CNY | 13.42 | 13.6 | 13.4 | 13.41 | 13.41 | -0.09 (-0.67%) | 600,524 |
| 15 Aug 2023 | CNY | 13.43 | 13.53 | 13.36 | 13.5 | 13.5 | +0.05 (+0.37%) | 427,300 |
| 14 Aug 2023 | CNY | 13.35 | 13.47 | 13.2 | 13.45 | 13.45 | +0.07 (+0.52%) | 725,824 |
| 11 Aug 2023 | CNY | 13.56 | 13.59 | 13.36 | 13.38 | 13.38 | -0.18 (-1.33%) | 798,576 |
| 10 Aug 2023 | CNY | 13.47 | 13.58 | 13.42 | 13.56 | 13.56 | +0.09 (+0.67%) | 770,700 |
| 9 Aug 2023 | CNY | 13.54 | 13.57 | 13.43 | 13.47 | 13.47 | -0.07 (-0.52%) | 502,400 |
| 8 Aug 2023 | CNY | 13.55 | 13.6 | 13.46 | 13.54 | 13.54 | +0.02 (+0.15%) | 674,000 |
| 7 Aug 2023 | CNY | 13.66 | 13.75 | 13.5 | 13.52 | 13.52 | -0.2 (-1.46%) | 923,100 |
| 4 Aug 2023 | CNY | 13.9 | 13.93 | 13.72 | 13.72 | 13.72 | -0.11 (-0.80%) | 781,300 |
| 3 Aug 2023 | CNY | 13.89 | 13.94 | 13.77 | 13.83 | 13.83 | -0.06 (-0.43%) | 576,400 |
| 2 Aug 2023 | CNY | 13.89 | 14.04 | 13.84 | 13.89 | 13.89 | -0.06 (-0.43%) | 797,600 |
| 1 Aug 2023 | CNY | 14.08 | 14.08 | 13.91 | 13.95 | 13.95 | -0.14 (-0.99%) | 1,065,200 |
| 31 Jul 2023 | CNY | 14.09 | 14.27 | 14.01 | 14.09 | 14.09 | +0.11 (+0.79%) | 1,537,000 |
| 28 Jul 2023 | CNY | 13.76 | 14.12 | 13.74 | 13.98 | 13.98 | +0.23 (+1.67%) | 1,647,300 |
| 27 Jul 2023 | CNY | 13.96 | 13.96 | 13.71 | 13.75 | 13.75 | -0.21 (-1.50%) | 1,144,476 |
| 26 Jul 2023 | CNY | 13.8 | 14 | 13.78 | 13.96 | 13.96 | +0.09 (+0.65%) | 1,676,820 |
| 25 Jul 2023 | CNY | 13.62 | 13.95 | 13.59 | 13.87 | 13.87 | +0.34 (+2.51%) | 2,102,200 |
| 24 Jul 2023 | CNY | 13.6 | 13.73 | 13.47 | 13.53 | 13.53 | -0.02 (-0.15%) | 466,100 |
| 21 Jul 2023 | CNY | 13.55 | 13.64 | 13.5 | 13.55 | 13.55 | 0.0 (0.0%) | 538,134 |
| 20 Jul 2023 | CNY | 13.67 | 13.75 | 13.51 | 13.55 | 13.55 | -0.12 (-0.88%) | 1,084,649 |
| 19 Jul 2023 | CNY | 13.51 | 13.7 | 13.46 | 13.67 | 13.67 | +0.14 (+1.03%) | 1,289,193 |
| 18 Jul 2023 | CNY | 13.44 | 13.59 | 13.33 | 13.53 | 13.53 | +0.15 (+1.12%) | 1,035,840 |
| 17 Jul 2023 | CNY | 13.25 | 13.39 | 13.15 | 13.38 | 13.38 | +0.09 (+0.68%) | 804,400 |
| 14 Jul 2023 | CNY | 13.33 | 13.35 | 13.24 | 13.29 | 13.29 | -0.05 (-0.37%) | 594,100 |
| 13 Jul 2023 | CNY | 13.3 | 13.47 | 13.29 | 13.34 | 13.34 | -0.08 (-0.60%) | 1,094,272 |
| 12 Jul 2023 | CNY | 13.45 | 13.59 | 13.38 | 13.42 | 13.42 | -0.08 (-0.59%) | 446,100 |
| 11 Jul 2023 | CNY | 13.53 | 13.57 | 13.43 | 13.5 | 13.5 | +0.02 (+0.15%) | 410,300 |
| 10 Jul 2023 | CNY | 13.5 | 13.65 | 13.48 | 13.48 | 13.48 | -0.02 (-0.15%) | 736,200 |
| 7 Jul 2023 | CNY | 13.29 | 13.53 | 13.25 | 13.5 | 13.5 | +0.22 (+1.66%) | 1,405,124 |
