| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 13.58 | 13.85 | 13.45 | 13.83 | 13.83 | +0.16 (+1.17%) | 5,313,443 |
| 8 Aug 2023 | CNY | 13.45 | 13.85 | 13.43 | 13.67 | 13.67 | +0.16 (+1.18%) | 5,762,851 |
| 7 Aug 2023 | CNY | 13.96 | 14 | 13.38 | 13.51 | 13.51 | -0.53 (-3.77%) | 8,580,468 |
| 4 Aug 2023 | CNY | 13.87 | 14.06 | 13.8 | 14.04 | 14.04 | +0.29 (+2.11%) | 7,183,994 |
| 3 Aug 2023 | CNY | 13.63 | 13.88 | 13.61 | 13.75 | 13.75 | +0.04 (+0.29%) | 4,478,687 |
| 2 Aug 2023 | CNY | 13.65 | 13.74 | 13.62 | 13.71 | 13.71 | -0.08 (-0.58%) | 3,649,790 |
| 1 Aug 2023 | CNY | 13.88 | 13.92 | 13.62 | 13.79 | 13.79 | -0.14 (-1.01%) | 5,778,930 |
| 31 Jul 2023 | CNY | 13.88 | 14.15 | 13.86 | 13.93 | 13.93 | -0.04 (-0.29%) | 5,360,161 |
| 28 Jul 2023 | CNY | 13.98 | 14.01 | 13.66 | 13.97 | 13.97 | +0.06 (+0.43%) | 6,124,863 |
| 27 Jul 2023 | CNY | 14.32 | 14.35 | 13.88 | 13.91 | 13.91 | -0.43 (-3.00%) | 9,139,024 |
| 26 Jul 2023 | CNY | 14.5 | 14.84 | 14.15 | 14.34 | 14.34 | -0.07 (-0.49%) | 9,994,960 |
| 25 Jul 2023 | CNY | 14.52 | 14.61 | 14.19 | 14.41 | 14.41 | +0.08 (+0.56%) | 7,898,540 |
| 24 Jul 2023 | CNY | 14.4 | 14.57 | 14.14 | 14.33 | 14.33 | -0.17 (-1.17%) | 6,697,671 |
| 21 Jul 2023 | CNY | 15.03 | 15.36 | 14.36 | 14.5 | 14.5 | -0.55 (-3.65%) | 11,843,120 |
| 20 Jul 2023 | CNY | 16.3 | 16.3 | 14.9 | 15.05 | 15.05 | -1.44 (-8.73%) | 16,263,970 |
| 19 Jul 2023 | CNY | 15.72 | 16.63 | 15.43 | 16.49 | 16.49 | +0.53 (+3.32%) | 14,547,890 |
| 18 Jul 2023 | CNY | 15.54 | 17.11 | 15.54 | 15.96 | 15.96 | +0.51 (+3.30%) | 15,307,070 |
| 17 Jul 2023 | CNY | 15.79 | 16.1 | 15.36 | 15.45 | 15.45 | -0.53 (-3.32%) | 9,851,260 |
| 14 Jul 2023 | CNY | 15.9 | 17.1 | 15.79 | 15.98 | 15.98 | +0.01 (+0.06%) | 20,641,670 |
| 13 Jul 2023 | CNY | 14.05 | 16.71 | 13.96 | 15.97 | 15.97 | +1.96 (+13.99%) | 24,336,000 |
| 12 Jul 2023 | CNY | 14.52 | 14.84 | 13.97 | 14.01 | 14.01 | -0.39 (-2.71%) | 11,741,000 |
| 11 Jul 2023 | CNY | 14.25 | 14.66 | 14.2 | 14.4 | 14.4 | +0.16 (+1.12%) | 8,350,631 |
| 10 Jul 2023 | CNY | 14.74 | 14.81 | 14.1 | 14.24 | 14.24 | -0.43 (-2.93%) | 9,166,130 |
| 7 Jul 2023 | CNY | 14.96 | 15.26 | 14.51 | 14.67 | 14.67 | -0.54 (-3.55%) | 11,354,320 |
| 6 Jul 2023 | CNY | 13.83 | 15.85 | 13.83 | 15.21 | 15.21 | +1.27 (+9.11%) | 19,623,390 |
| 5 Jul 2023 | CNY | 14.31 | 14.64 | 13.88 | 13.94 | 13.94 | -0.51 (-3.53%) | 12,864,060 |
| 4 Jul 2023 | CNY | 13.9 | 14.72 | 13.82 | 14.45 | 14.45 | +0.46 (+3.29%) | 17,735,060 |
| 3 Jul 2023 | CNY | 13.44 | 14.31 | 13.4 | 13.99 | 13.99 | +0.57 (+4.25%) | 20,794,800 |
| 30 Jun 2023 | CNY | 13.02 | 13.64 | 12.98 | 13.42 | 13.42 | +0.34 (+2.60%) | 17,366,430 |
| 29 Jun 2023 | CNY | 12.7 | 13.55 | 12.7 | 13.08 | 13.08 | +0.23 (+1.79%) | 21,515,190 |
