| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 13.95 | 13.95 | 13.58 | 13.58 | 13.58 | -0.26 (-1.88%) | 692,379 |
| 10 Aug 2023 | CNY | 13.81 | 13.92 | 13.81 | 13.84 | 13.84 | +0.05 (+0.36%) | 313,188 |
| 9 Aug 2023 | CNY | 13.93 | 13.93 | 13.78 | 13.79 | 13.79 | -0.09 (-0.65%) | 330,831 |
| 8 Aug 2023 | CNY | 14 | 14 | 13.84 | 13.88 | 13.88 | -0.08 (-0.57%) | 457,827 |
| 7 Aug 2023 | CNY | 14.02 | 14.05 | 13.92 | 13.96 | 13.96 | -0.06 (-0.43%) | 471,765 |
| 4 Aug 2023 | CNY | 14.08 | 14.08 | 13.95 | 14.02 | 14.02 | +0.02 (+0.14%) | 421,257 |
| 3 Aug 2023 | CNY | 14.14 | 14.14 | 13.92 | 14 | 14 | -0.1 (-0.71%) | 749,134 |
| 2 Aug 2023 | CNY | 14.12 | 14.16 | 14 | 14.1 | 14.1 | -0.02 (-0.14%) | 638,619 |
| 1 Aug 2023 | CNY | 14.18 | 14.19 | 14 | 14.12 | 14.12 | -0.06 (-0.42%) | 557,296 |
| 31 Jul 2023 | CNY | 14.08 | 14.21 | 13.99 | 14.18 | 14.18 | +0.16 (+1.14%) | 638,636 |
| 28 Jul 2023 | CNY | 14.01 | 14.24 | 13.92 | 14.02 | 14.02 | +0.01 (+0.07%) | 1,173,242 |
| 27 Jul 2023 | CNY | 14.13 | 14.15 | 14 | 14.01 | 14.01 | -0.11 (-0.78%) | 357,082 |
| 26 Jul 2023 | CNY | 14.14 | 14.16 | 14.01 | 14.12 | 14.12 | -0.03 (-0.21%) | 372,721 |
| 25 Jul 2023 | CNY | 13.85 | 14.16 | 13.85 | 14.15 | 14.15 | +0.27 (+1.95%) | 738,807 |
| 24 Jul 2023 | CNY | 13.81 | 13.94 | 13.7 | 13.88 | 13.88 | +0.07 (+0.51%) | 347,424 |
| 21 Jul 2023 | CNY | 13.97 | 14.17 | 13.7 | 13.81 | 13.81 | -0.15 (-1.07%) | 869,818 |
| 20 Jul 2023 | CNY | 14.2 | 14.28 | 13.96 | 13.96 | 13.96 | -0.32 (-2.24%) | 910,747 |
| 19 Jul 2023 | CNY | 14.4 | 14.46 | 14.25 | 14.28 | 14.28 | -0.12 (-0.83%) | 846,676 |
| 18 Jul 2023 | CNY | 14.35 | 14.56 | 14.16 | 14.4 | 14.4 | +0.2 (+1.41%) | 1,633,142 |
| 17 Jul 2023 | CNY | 14.25 | 14.25 | 14.08 | 14.2 | 14.2 | +0.03 (+0.21%) | 598,262 |
| 14 Jul 2023 | CNY | 14.16 | 14.25 | 14.05 | 14.17 | 14.17 | +0.01 (+0.07%) | 592,206 |
| 13 Jul 2023 | CNY | 14.25 | 14.25 | 13.99 | 14.16 | 14.16 | +0.11 (+0.78%) | 548,100 |
| 12 Jul 2023 | CNY | 14.33 | 14.33 | 14.05 | 14.05 | 14.05 | -0.15 (-1.06%) | 578,560 |
| 11 Jul 2023 | CNY | 14.16 | 14.23 | 14.12 | 14.2 | 14.2 | +0.01 (+0.07%) | 483,604 |
| 10 Jul 2023 | CNY | 14.23 | 14.27 | 14.14 | 14.19 | 14.19 | 0.0 (0.0%) | 466,330 |
| 7 Jul 2023 | CNY | 14.38 | 14.38 | 14.12 | 14.19 | 14.19 | -0.17 (-1.18%) | 960,314 |
| 6 Jul 2023 | CNY | 14.4 | 14.55 | 14.28 | 14.36 | 14.36 | -0.11 (-0.76%) | 897,257 |
| 5 Jul 2023 | CNY | 14.81 | 14.81 | 14.43 | 14.47 | 14.47 | -0.28 (-1.90%) | 1,009,795 |
| 4 Jul 2023 | CNY | 14.7 | 14.88 | 14.66 | 14.75 | 14.75 | +0.04 (+0.27%) | 795,427 |
| 3 Jul 2023 | CNY | 14.64 | 14.8 | 14.53 | 14.71 | 14.71 | +0.08 (+0.55%) | 999,298 |
