| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 13.03 | 13.19 | 12.71 | 12.76 | 12.76 | -0.33 (-2.52%) | 1,713,900 |
| 24 Aug 2023 | CNY | 12.92 | 13.32 | 12.83 | 13.09 | 13.09 | +0.21 (+1.63%) | 1,722,700 |
| 23 Aug 2023 | CNY | 13.18 | 13.18 | 12.86 | 12.88 | 12.88 | -0.3 (-2.28%) | 1,318,400 |
| 22 Aug 2023 | CNY | 13.19 | 13.27 | 12.93 | 13.18 | 13.18 | -0.01 (-0.08%) | 1,792,300 |
| 21 Aug 2023 | CNY | 13.3 | 13.59 | 13.17 | 13.19 | 13.19 | -0.04 (-0.30%) | 1,802,810 |
| 18 Aug 2023 | CNY | 13.4 | 13.46 | 13.18 | 13.23 | 13.23 | -0.13 (-0.97%) | 1,075,100 |
| 17 Aug 2023 | CNY | 12.99 | 13.39 | 12.8 | 13.36 | 13.36 | +0.36 (+2.77%) | 1,976,700 |
| 16 Aug 2023 | CNY | 13.23 | 13.23 | 12.99 | 13 | 13 | -0.18 (-1.37%) | 969,100 |
| 15 Aug 2023 | CNY | 13.19 | 13.23 | 13.08 | 13.18 | 13.18 | -0.01 (-0.08%) | 1,160,200 |
| 14 Aug 2023 | CNY | 12.95 | 13.24 | 12.91 | 13.19 | 13.19 | +0.12 (+0.92%) | 1,505,740 |
| 11 Aug 2023 | CNY | 13.37 | 13.47 | 13.06 | 13.07 | 13.07 | -0.3 (-2.24%) | 1,641,170 |
| 10 Aug 2023 | CNY | 13.29 | 13.61 | 13.29 | 13.37 | 13.37 | +0.01 (+0.07%) | 1,181,000 |
| 9 Aug 2023 | CNY | 13.5 | 13.55 | 13.21 | 13.36 | 13.36 | -0.19 (-1.40%) | 1,784,580 |
| 8 Aug 2023 | CNY | 13.48 | 13.63 | 13.38 | 13.55 | 13.55 | +0.05 (+0.37%) | 2,230,580 |
| 7 Aug 2023 | CNY | 13.5 | 13.65 | 13.3 | 13.5 | 13.5 | -0.08 (-0.59%) | 2,748,380 |
| 4 Aug 2023 | CNY | 14.01 | 14.19 | 13.52 | 13.58 | 13.58 | -0.4 (-2.86%) | 7,609,900 |
| 3 Aug 2023 | CNY | 14.6 | 15.48 | 13.95 | 13.98 | 13.98 | -0.14 (-0.99%) | 10,423,800 |
| 2 Aug 2023 | CNY | 14.5 | 14.57 | 14 | 14.12 | 14.12 | -0.6 (-4.08%) | 5,196,270 |
| 1 Aug 2023 | CNY | 14.15 | 14.74 | 14.13 | 14.72 | 14.72 | +0.59 (+4.18%) | 7,522,580 |
| 31 Jul 2023 | CNY | 13.86 | 14.2 | 13.8 | 14.13 | 14.13 | +0.3 (+2.17%) | 3,130,020 |
| 28 Jul 2023 | CNY | 13.85 | 14.03 | 13.8 | 13.83 | 13.83 | -0.11 (-0.79%) | 2,563,320 |
| 27 Jul 2023 | CNY | 13.96 | 14.09 | 13.8 | 13.94 | 13.94 | -0.1 (-0.71%) | 3,080,110 |
| 26 Jul 2023 | CNY | 13.75 | 14.44 | 13.62 | 14.04 | 14.04 | +0.29 (+2.11%) | 6,645,370 |
| 25 Jul 2023 | CNY | 13.74 | 13.92 | 13.65 | 13.75 | 13.75 | 0.0 (0.0%) | 2,605,370 |
| 24 Jul 2023 | CNY | 14.04 | 14.04 | 13.71 | 13.75 | 13.75 | -0.18 (-1.29%) | 2,640,300 |
| 21 Jul 2023 | CNY | 14.12 | 14.13 | 13.83 | 13.93 | 13.93 | -0.28 (-1.97%) | 3,205,200 |
| 20 Jul 2023 | CNY | 14.45 | 14.59 | 14.11 | 14.21 | 14.21 | -0.2 (-1.39%) | 4,442,360 |
| 19 Jul 2023 | CNY | 14.3 | 14.59 | 14.25 | 14.41 | 14.41 | +0.05 (+0.35%) | 4,493,470 |
| 18 Jul 2023 | CNY | 14.2 | 14.46 | 14.1 | 14.36 | 14.36 | -0.04 (-0.28%) | 5,083,100 |
| 17 Jul 2023 | CNY | 13.93 | 14.61 | 13.93 | 14.4 | 14.4 | +0.52 (+3.75%) | 12,269,320 |
