| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 12.82 | 12.9 | 12.59 | 12.61 | 12.61 | -0.21 (-1.64%) | 1,682,052 |
| 8 Aug 2023 | CNY | 12.88 | 12.95 | 12.68 | 12.82 | 12.82 | -0.12 (-0.93%) | 1,213,179 |
| 7 Aug 2023 | CNY | 12.86 | 13.1 | 12.8 | 12.94 | 12.94 | -0.06 (-0.46%) | 1,641,664 |
| 4 Aug 2023 | CNY | 13.02 | 13.1 | 12.97 | 13 | 13 | -0.03 (-0.23%) | 830,866 |
| 3 Aug 2023 | CNY | 13.09 | 13.09 | 12.84 | 13.03 | 13.03 | +0.02 (+0.15%) | 1,267,117 |
| 2 Aug 2023 | CNY | 12.98 | 13.13 | 12.92 | 13.01 | 13.01 | -0.1 (-0.76%) | 896,423 |
| 1 Aug 2023 | CNY | 13.26 | 13.27 | 13.01 | 13.11 | 13.11 | -0.11 (-0.83%) | 872,684 |
| 31 Jul 2023 | CNY | 12.99 | 13.34 | 12.98 | 13.22 | 13.22 | +0.22 (+1.69%) | 1,305,635 |
| 28 Jul 2023 | CNY | 12.85 | 13.09 | 12.7 | 13 | 13 | +0.01 (+0.08%) | 1,562,926 |
| 27 Jul 2023 | CNY | 13.27 | 13.27 | 12.97 | 12.99 | 12.99 | -0.16 (-1.22%) | 1,683,973 |
| 26 Jul 2023 | CNY | 13.28 | 13.3 | 13.13 | 13.15 | 13.15 | -0.14 (-1.05%) | 1,282,962 |
| 25 Jul 2023 | CNY | 13.2 | 13.32 | 13.12 | 13.29 | 13.29 | +0.22 (+1.68%) | 1,053,113 |
| 24 Jul 2023 | CNY | 13.05 | 13.23 | 13.02 | 13.07 | 13.07 | -0.13 (-0.98%) | 1,008,589 |
| 21 Jul 2023 | CNY | 13.19 | 13.39 | 13.11 | 13.2 | 13.2 | -0.11 (-0.83%) | 1,028,404 |
| 20 Jul 2023 | CNY | 13.52 | 13.6 | 13.27 | 13.31 | 13.31 | -0.21 (-1.55%) | 736,628 |
| 19 Jul 2023 | CNY | 13.7 | 13.78 | 13.44 | 13.52 | 13.52 | -0.13 (-0.95%) | 838,465 |
| 18 Jul 2023 | CNY | 13.8 | 13.8 | 13.51 | 13.65 | 13.65 | -0.04 (-0.29%) | 1,070,706 |
| 17 Jul 2023 | CNY | 13.76 | 13.93 | 13.5 | 13.69 | 13.69 | -0.2 (-1.44%) | 1,391,164 |
| 14 Jul 2023 | CNY | 14.07 | 14.07 | 13.78 | 13.89 | 13.89 | +0.01 (+0.07%) | 664,542 |
| 13 Jul 2023 | CNY | 14.13 | 14.13 | 13.77 | 13.88 | 13.88 | +0.08 (+0.58%) | 914,303 |
| 12 Jul 2023 | CNY | 13.99 | 14.16 | 13.8 | 13.8 | 13.8 | -0.18 (-1.29%) | 1,186,715 |
| 11 Jul 2023 | CNY | 14 | 14.04 | 13.61 | 13.98 | 13.98 | +0.25 (+1.82%) | 1,197,291 |
| 10 Jul 2023 | CNY | 13.73 | 13.91 | 13.66 | 13.73 | 13.73 | +0.02 (+0.15%) | 620,240 |
| 7 Jul 2023 | CNY | 13.86 | 13.86 | 13.62 | 13.71 | 13.71 | -0.16 (-1.15%) | 957,696 |
| 6 Jul 2023 | CNY | 13.83 | 13.98 | 13.75 | 13.87 | 13.87 | -0.02 (-0.14%) | 806,516 |
| 5 Jul 2023 | CNY | 14.05 | 14.23 | 13.84 | 13.89 | 13.89 | -0.15 (-1.07%) | 1,166,637 |
| 4 Jul 2023 | CNY | 13.67 | 14.13 | 13.67 | 14.04 | 14.04 | +0.24 (+1.74%) | 917,402 |
| 3 Jul 2023 | CNY | 13.99 | 14.11 | 13.76 | 13.8 | 13.8 | +0.02 (+0.15%) | 1,600,213 |
| 30 Jun 2023 | CNY | 13.59 | 13.88 | 13.29 | 13.78 | 13.78 | +0.35 (+2.61%) | 1,414,413 |
| 29 Jun 2023 | CNY | 13.34 | 13.63 | 13.09 | 13.43 | 13.43 | +0.1 (+0.75%) | 1,058,999 |
