| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 14.25 | 14.48 | 13.94 | 14.04 | 14.04 | -0.34 (-2.36%) | 33,685,830 |
| 24 Aug 2023 | CNY | 13.57 | 14.74 | 13.55 | 14.38 | 14.38 | +0.97 (+7.23%) | 69,633,540 |
| 23 Aug 2023 | CNY | 13.5 | 13.68 | 13.38 | 13.41 | 13.41 | -0.09 (-0.67%) | 16,784,990 |
| 22 Aug 2023 | CNY | 13.21 | 13.58 | 13.12 | 13.5 | 13.5 | +0.3 (+2.27%) | 25,343,760 |
| 21 Aug 2023 | CNY | 13.06 | 13.35 | 13.01 | 13.2 | 13.2 | +0.15 (+1.15%) | 17,053,210 |
| 18 Aug 2023 | CNY | 13.26 | 13.35 | 13.01 | 13.05 | 13.05 | -0.21 (-1.58%) | 9,520,700 |
| 17 Aug 2023 | CNY | 13.05 | 13.39 | 12.82 | 13.26 | 13.26 | +0.09 (+0.68%) | 13,602,900 |
| 16 Aug 2023 | CNY | 13.36 | 13.38 | 13.03 | 13.17 | 13.17 | -0.21 (-1.57%) | 18,210,790 |
| 15 Aug 2023 | CNY | 13.52 | 13.59 | 13.25 | 13.38 | 13.38 | -0.21 (-1.55%) | 12,848,510 |
| 14 Aug 2023 | CNY | 13.22 | 13.68 | 13.22 | 13.59 | 13.59 | +0.21 (+1.57%) | 24,964,390 |
| 11 Aug 2023 | CNY | 13.82 | 13.88 | 13.38 | 13.38 | 13.38 | -0.48 (-3.46%) | 22,079,540 |
| 10 Aug 2023 | CNY | 13.7 | 13.92 | 13.52 | 13.86 | 13.86 | +0.1 (+0.73%) | 23,265,560 |
| 9 Aug 2023 | CNY | 13.7 | 13.85 | 13.63 | 13.76 | 13.76 | +0.04 (+0.29%) | 24,180,310 |
| 8 Aug 2023 | CNY | 13.43 | 13.84 | 13.36 | 13.72 | 13.72 | +0.29 (+2.16%) | 35,198,020 |
| 7 Aug 2023 | CNY | 13.21 | 13.53 | 13.12 | 13.43 | 13.43 | +0.22 (+1.67%) | 21,589,600 |
| 4 Aug 2023 | CNY | 13.13 | 13.42 | 13.1 | 13.21 | 13.21 | +0.07 (+0.53%) | 22,771,640 |
| 3 Aug 2023 | CNY | 13.03 | 13.25 | 12.97 | 13.14 | 13.14 | +0.01 (+0.08%) | 13,691,180 |
| 2 Aug 2023 | CNY | 13.15 | 13.18 | 13.01 | 13.13 | 13.13 | -0.07 (-0.53%) | 21,830,950 |
| 1 Aug 2023 | CNY | 13.19 | 13.4 | 13.1 | 13.2 | 13.2 | +0.13 (+0.99%) | 14,775,290 |
| 31 Jul 2023 | CNY | 13.13 | 13.35 | 13.04 | 13.07 | 13.07 | -0.04 (-0.31%) | 18,187,260 |
| 28 Jul 2023 | CNY | 12.91 | 13.19 | 12.83 | 13.11 | 13.11 | -0.12 (-0.91%) | 16,633,700 |
| 27 Jul 2023 | CNY | 13.38 | 13.51 | 13.2 | 13.23 | 13.23 | -0.21 (-1.56%) | 15,714,820 |
| 26 Jul 2023 | CNY | 13.13 | 13.49 | 13.09 | 13.44 | 13.44 | +0.34 (+2.60%) | 23,150,840 |
| 25 Jul 2023 | CNY | 13.3 | 13.35 | 13 | 13.1 | 13.1 | -0.15 (-1.13%) | 18,832,850 |
| 24 Jul 2023 | CNY | 13.2 | 13.44 | 13.1 | 13.25 | 13.25 | -0.03 (-0.23%) | 17,820,730 |
| 21 Jul 2023 | CNY | 13.03 | 13.32 | 13.03 | 13.28 | 13.28 | 0.0 (0.0%) | 23,899,450 |
| 20 Jul 2023 | CNY | 13.61 | 13.68 | 13.23 | 13.28 | 13.28 | -0.32 (-2.35%) | 27,655,960 |
| 19 Jul 2023 | CNY | 13.45 | 13.7 | 13.35 | 13.6 | 13.6 | +0.38 (+2.87%) | 41,467,420 |
| 18 Jul 2023 | CNY | 13.16 | 13.39 | 13.05 | 13.22 | 13.22 | +0.28 (+2.16%) | 36,089,580 |
| 17 Jul 2023 | CNY | 12.7 | 13.04 | 12.58 | 12.94 | 12.94 | +0.19 (+1.49%) | 25,292,440 |
