| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 13.3 | 13.52 | 13.08 | 13.11 | 13.11 | -0.27 (-2.02%) | 1,113,023 |
| 17 Aug 2023 | CNY | 13.08 | 13.38 | 12.96 | 13.38 | 13.38 | +0.3 (+2.29%) | 1,859,406 |
| 16 Aug 2023 | CNY | 13.14 | 13.46 | 13.08 | 13.08 | 13.08 | -0.13 (-0.98%) | 1,466,219 |
| 15 Aug 2023 | CNY | 13.23 | 13.3 | 13.03 | 13.21 | 13.21 | -0.03 (-0.23%) | 1,664,662 |
| 14 Aug 2023 | CNY | 13.24 | 13.35 | 13 | 13.24 | 13.24 | -0.07 (-0.53%) | 2,013,605 |
| 11 Aug 2023 | CNY | 13.19 | 13.73 | 13.03 | 13.31 | 13.31 | +0.2 (+1.53%) | 3,481,523 |
| 10 Aug 2023 | CNY | 13.29 | 13.32 | 13.08 | 13.11 | 13.11 | -0.22 (-1.65%) | 1,787,061 |
| 9 Aug 2023 | CNY | 13.25 | 13.63 | 13.24 | 13.33 | 13.33 | +0.04 (+0.30%) | 2,281,012 |
| 8 Aug 2023 | CNY | 13.47 | 13.67 | 13.25 | 13.29 | 13.29 | -0.17 (-1.26%) | 3,296,719 |
| 7 Aug 2023 | CNY | 13.82 | 13.88 | 13.4 | 13.46 | 13.46 | -0.4 (-2.89%) | 3,301,024 |
| 4 Aug 2023 | CNY | 14.4 | 14.5 | 13.57 | 13.86 | 13.86 | -0.3 (-2.12%) | 5,350,140 |
| 3 Aug 2023 | CNY | 13.58 | 14.18 | 13.51 | 14.16 | 14.16 | +0.46 (+3.36%) | 4,794,389 |
| 2 Aug 2023 | CNY | 14.14 | 14.22 | 13.37 | 13.7 | 13.7 | -0.44 (-3.11%) | 7,399,936 |
| 1 Aug 2023 | CNY | 14 | 14.56 | 13.87 | 14.14 | 14.14 | 0.0 (0.0%) | 4,245,926 |
| 31 Jul 2023 | CNY | 14.52 | 15.2 | 13.76 | 14.14 | 14.14 | -1.5 (-9.59%) | 11,239,986 |
| 28 Jul 2023 | CNY | 14.52 | 15.85 | 14.4 | 15.64 | 15.64 | +1.01 (+6.90%) | 4,802,770 |
| 27 Jul 2023 | CNY | 14.68 | 14.86 | 14.3 | 14.63 | 14.63 | +0.11 (+0.76%) | 3,504,463 |
| 26 Jul 2023 | CNY | 14.38 | 14.74 | 14.23 | 14.52 | 14.52 | +0.16 (+1.11%) | 1,445,532 |
| 25 Jul 2023 | CNY | 14.38 | 14.49 | 14.13 | 14.36 | 14.36 | +0.18 (+1.27%) | 2,058,804 |
| 24 Jul 2023 | CNY | 14.13 | 14.38 | 13.87 | 14.18 | 14.18 | +0.33 (+2.38%) | 1,599,887 |
| 21 Jul 2023 | CNY | 13.87 | 14.22 | 13.68 | 13.85 | 13.85 | +0.11 (+0.80%) | 1,526,855 |
| 20 Jul 2023 | CNY | 14.32 | 14.4 | 13.68 | 13.74 | 13.74 | -0.45 (-3.17%) | 1,645,059 |
| 19 Jul 2023 | CNY | 14.27 | 14.32 | 13.92 | 14.19 | 14.19 | -0.08 (-0.56%) | 1,163,554 |
| 18 Jul 2023 | CNY | 14.31 | 14.6 | 14.26 | 14.27 | 14.27 | -0.13 (-0.90%) | 872,111 |
| 17 Jul 2023 | CNY | 14.55 | 14.55 | 14.27 | 14.4 | 14.4 | -0.16 (-1.10%) | 1,237,793 |
| 14 Jul 2023 | CNY | 14.89 | 14.93 | 14.43 | 14.56 | 14.56 | -0.13 (-0.88%) | 1,606,428 |
| 13 Jul 2023 | CNY | 14.35 | 14.98 | 14.25 | 14.69 | 14.69 | +0.31 (+2.16%) | 2,170,653 |
| 12 Jul 2023 | CNY | 14.61 | 14.85 | 14.35 | 14.38 | 14.38 | -0.36 (-2.44%) | 1,373,540 |
| 11 Jul 2023 | CNY | 14.78 | 14.88 | 14.51 | 14.74 | 14.74 | -0.04 (-0.27%) | 1,877,951 |
| 10 Jul 2023 | CNY | 14.88 | 15.04 | 14.65 | 14.78 | 14.78 | 0.0 (0.0%) | 1,553,362 |
