| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 13.76 | 13.77 | 13.16 | 13.24 | 13.24 | -0.63 (-4.54%) | 8,052,030 |
| 24 Aug 2023 | CNY | 13.93 | 14.17 | 13.86 | 13.87 | 13.87 | -0.04 (-0.29%) | 6,557,780 |
| 23 Aug 2023 | CNY | 13.91 | 14.12 | 13.63 | 13.91 | 13.91 | -0.14 (-1.00%) | 7,496,330 |
| 22 Aug 2023 | CNY | 13.87 | 14.08 | 13.67 | 14.05 | 14.05 | +0.31 (+2.26%) | 5,878,800 |
| 21 Aug 2023 | CNY | 13.73 | 14.11 | 13.72 | 13.74 | 13.74 | -0.01 (-0.07%) | 5,135,870 |
| 18 Aug 2023 | CNY | 13.93 | 14.14 | 13.73 | 13.75 | 13.75 | -0.22 (-1.57%) | 3,978,500 |
| 17 Aug 2023 | CNY | 13.56 | 13.98 | 13.35 | 13.97 | 13.97 | +0.47 (+3.48%) | 6,106,650 |
| 16 Aug 2023 | CNY | 13.63 | 13.67 | 13.4 | 13.5 | 13.5 | -0.19 (-1.39%) | 3,659,000 |
| 15 Aug 2023 | CNY | 13.86 | 13.92 | 13.56 | 13.69 | 13.69 | -0.21 (-1.51%) | 3,747,600 |
| 14 Aug 2023 | CNY | 13.48 | 13.92 | 13.44 | 13.9 | 13.9 | +0.31 (+2.28%) | 4,844,700 |
| 11 Aug 2023 | CNY | 13.95 | 13.97 | 13.59 | 13.59 | 13.59 | -0.37 (-2.65%) | 4,182,200 |
| 10 Aug 2023 | CNY | 13.95 | 14.05 | 13.82 | 13.96 | 13.96 | -0.03 (-0.21%) | 3,470,500 |
| 9 Aug 2023 | CNY | 14.06 | 14.21 | 13.96 | 13.99 | 13.99 | -0.18 (-1.27%) | 3,807,730 |
| 8 Aug 2023 | CNY | 14.37 | 14.37 | 14.14 | 14.17 | 14.17 | -0.18 (-1.25%) | 3,291,300 |
| 7 Aug 2023 | CNY | 14.46 | 14.57 | 14.3 | 14.35 | 14.35 | -0.02 (-0.14%) | 5,476,800 |
| 4 Aug 2023 | CNY | 14.1 | 14.42 | 14.07 | 14.37 | 14.37 | +0.27 (+1.91%) | 6,980,150 |
| 3 Aug 2023 | CNY | 14.07 | 14.23 | 14.02 | 14.1 | 14.1 | -0.02 (-0.14%) | 3,249,800 |
| 2 Aug 2023 | CNY | 14.02 | 14.25 | 13.97 | 14.12 | 14.12 | +0.04 (+0.28%) | 3,287,050 |
| 1 Aug 2023 | CNY | 14.11 | 14.16 | 13.92 | 14.08 | 14.08 | -0.08 (-0.56%) | 3,515,950 |
| 31 Jul 2023 | CNY | 14.09 | 14.32 | 13.99 | 14.16 | 14.16 | +0.05 (+0.35%) | 4,274,850 |
| 28 Jul 2023 | CNY | 13.91 | 14.14 | 13.85 | 14.11 | 14.11 | +0.13 (+0.93%) | 3,946,430 |
| 27 Jul 2023 | CNY | 14.14 | 14.24 | 13.94 | 13.98 | 13.98 | -0.16 (-1.13%) | 4,164,080 |
| 26 Jul 2023 | CNY | 14.55 | 14.57 | 14.09 | 14.14 | 14.14 | -0.3 (-2.08%) | 5,301,430 |
| 25 Jul 2023 | CNY | 14.32 | 14.54 | 14.23 | 14.44 | 14.44 | +0.19 (+1.33%) | 4,917,850 |
| 24 Jul 2023 | CNY | 13.93 | 14.36 | 13.89 | 14.25 | 14.25 | +0.29 (+2.08%) | 5,295,930 |
| 21 Jul 2023 | CNY | 14 | 14.18 | 13.9 | 13.96 | 13.96 | -0.18 (-1.27%) | 5,042,210 |
| 20 Jul 2023 | CNY | 14.41 | 14.52 | 14.09 | 14.14 | 14.14 | -0.44 (-3.02%) | 8,162,000 |
| 19 Jul 2023 | CNY | 14.46 | 15.28 | 14.41 | 14.58 | 14.58 | +0.11 (+0.76%) | 9,111,250 |
| 18 Jul 2023 | CNY | 14.63 | 14.69 | 14.45 | 14.47 | 14.47 | -0.19 (-1.30%) | 4,437,240 |
| 17 Jul 2023 | CNY | 14.61 | 14.81 | 14.52 | 14.66 | 14.66 | +0.04 (+0.27%) | 5,779,300 |
