| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 17.02 | 17.96 | 16.3 | 16.45 | 16.45 | -0.13 (-0.78%) | 179,916,279 |
| 28 Aug 2023 | CNY | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | +1.51 (+10.02%) | 13,150,899 |
| 25 Aug 2023 | CNY | 13.86 | 15.07 | 13.8 | 15.07 | 15.07 | +1.37 (+10%) | 39,926,231 |
| 24 Aug 2023 | CNY | 13.35 | 14.27 | 13.35 | 13.7 | 13.7 | +0.46 (+3.47%) | 36,736,414 |
| 23 Aug 2023 | CNY | 13.65 | 13.69 | 13.23 | 13.24 | 13.24 | -0.57 (-4.13%) | 22,569,262 |
| 22 Aug 2023 | CNY | 13.69 | 13.99 | 13.53 | 13.81 | 13.81 | +0.13 (+0.95%) | 23,243,334 |
| 21 Aug 2023 | CNY | 13.91 | 14.09 | 13.65 | 13.68 | 13.68 | -0.29 (-2.08%) | 19,125,322 |
| 18 Aug 2023 | CNY | 14.52 | 14.6 | 13.97 | 13.97 | 13.97 | -0.5 (-3.46%) | 25,769,031 |
| 17 Aug 2023 | CNY | 14.4 | 14.78 | 14.19 | 14.47 | 14.47 | -0.1 (-0.69%) | 44,081,300 |
| 16 Aug 2023 | CNY | 14.08 | 14.9 | 13.7 | 14.57 | 14.57 | +0.21 (+1.46%) | 53,752,173 |
| 15 Aug 2023 | CNY | 13.94 | 14.39 | 13.83 | 14.36 | 14.36 | +0.23 (+1.63%) | 43,424,876 |
| 14 Aug 2023 | CNY | 14.1 | 14.55 | 13.9 | 14.13 | 14.13 | -0.77 (-5.17%) | 51,841,754 |
| 11 Aug 2023 | CNY | 15.89 | 15.94 | 14.9 | 14.9 | 14.9 | -1.66 (-10.02%) | 86,127,767 |
| 10 Aug 2023 | CNY | 15.31 | 17.09 | 15.24 | 16.56 | 16.56 | +1.02 (+6.56%) | 117,884,038 |
| 9 Aug 2023 | CNY | 15.21 | 15.86 | 14.82 | 15.54 | 15.54 | +0.34 (+2.24%) | 66,693,928 |
| 8 Aug 2023 | CNY | 15.14 | 16.6 | 14.3 | 15.2 | 15.2 | +0.02 (+0.13%) | 81,236,580 |
| 7 Aug 2023 | CNY | 14.24 | 15.6 | 14.21 | 15.18 | 15.18 | +0.7 (+4.83%) | 56,948,626 |
| 4 Aug 2023 | CNY | 15.01 | 15.6 | 14.45 | 14.48 | 14.48 | -0.07 (-0.48%) | 65,307,596 |
| 3 Aug 2023 | CNY | 14.17 | 14.68 | 13.71 | 14.55 | 14.55 | +0.44 (+3.12%) | 35,392,993 |
| 2 Aug 2023 | CNY | 13.57 | 14.22 | 13.5 | 14.11 | 14.11 | +0.54 (+3.98%) | 24,892,239 |
| 1 Aug 2023 | CNY | 13.32 | 13.7 | 13.31 | 13.57 | 13.57 | +0.07 (+0.52%) | 12,659,889 |
| 31 Jul 2023 | CNY | 13.45 | 13.8 | 13.36 | 13.5 | 13.5 | +0.03 (+0.22%) | 19,286,681 |
| 28 Jul 2023 | CNY | 12.71 | 13.63 | 12.71 | 13.47 | 13.47 | +0.74 (+5.81%) | 19,136,982 |
| 27 Jul 2023 | CNY | 12.77 | 12.87 | 12.69 | 12.73 | 12.73 | -0.06 (-0.47%) | 3,498,085 |
| 26 Jul 2023 | CNY | 12.81 | 12.88 | 12.67 | 12.79 | 12.79 | -0.06 (-0.47%) | 5,371,080 |
| 25 Jul 2023 | CNY | 12.74 | 12.98 | 12.61 | 12.85 | 12.85 | +0.39 (+3.13%) | 11,156,609 |
| 24 Jul 2023 | CNY | 12.47 | 12.54 | 12.42 | 12.46 | 12.46 | -0.06 (-0.48%) | 1,664,106 |
| 21 Jul 2023 | CNY | 12.37 | 12.53 | 12.33 | 12.52 | 12.52 | +0.14 (+1.13%) | 2,653,990 |
| 20 Jul 2023 | CNY | 12.44 | 12.52 | 12.32 | 12.38 | 12.38 | -0.06 (-0.48%) | 2,200,000 |
| 19 Jul 2023 | CNY | 12.23 | 12.48 | 12.21 | 12.44 | 12.44 | +0.17 (+1.39%) | 2,839,973 |
