| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 11.79 | 11.91 | 11.56 | 11.61 | 11.61 | -0.25 (-2.11%) | 2,721,630 |
| 24 Aug 2023 | CNY | 11.96 | 12.1 | 11.76 | 11.86 | 11.86 | -0.11 (-0.92%) | 2,815,550 |
| 23 Aug 2023 | CNY | 12.23 | 12.31 | 11.9 | 11.97 | 11.97 | -0.34 (-2.76%) | 2,963,180 |
| 22 Aug 2023 | CNY | 12.63 | 12.63 | 12.07 | 12.31 | 12.31 | -0.25 (-1.99%) | 4,168,800 |
| 21 Aug 2023 | CNY | 12.65 | 12.81 | 12.55 | 12.56 | 12.56 | -0.15 (-1.18%) | 2,326,700 |
| 18 Aug 2023 | CNY | 12.96 | 13.08 | 12.69 | 12.71 | 12.71 | -0.24 (-1.85%) | 2,319,130 |
| 17 Aug 2023 | CNY | 12.92 | 12.96 | 12.65 | 12.95 | 12.95 | 0.0 (0.0%) | 2,457,880 |
| 16 Aug 2023 | CNY | 13.05 | 13.09 | 12.95 | 12.95 | 12.95 | -0.08 (-0.61%) | 1,958,200 |
| 15 Aug 2023 | CNY | 13.04 | 13.17 | 12.95 | 13.03 | 13.03 | -0.04 (-0.31%) | 2,051,700 |
| 14 Aug 2023 | CNY | 13.09 | 13.09 | 12.88 | 13.07 | 13.07 | -0.03 (-0.23%) | 2,820,220 |
| 11 Aug 2023 | CNY | 13.4 | 13.42 | 13.07 | 13.1 | 13.1 | -0.34 (-2.53%) | 3,718,950 |
| 10 Aug 2023 | CNY | 13.45 | 13.58 | 13.38 | 13.44 | 13.44 | +0.02 (+0.15%) | 2,778,300 |
| 9 Aug 2023 | CNY | 13.45 | 13.54 | 13.35 | 13.42 | 13.42 | -0.15 (-1.11%) | 3,350,100 |
| 8 Aug 2023 | CNY | 13.73 | 13.77 | 13.45 | 13.57 | 13.57 | -0.14 (-1.02%) | 4,637,790 |
| 7 Aug 2023 | CNY | 14.06 | 14.07 | 13.65 | 13.71 | 13.71 | -0.38 (-2.70%) | 8,338,170 |
| 4 Aug 2023 | CNY | 14.33 | 14.7 | 14.04 | 14.09 | 14.09 | +0.54 (+3.99%) | 17,695,990 |
| 3 Aug 2023 | CNY | 13.47 | 13.59 | 13.4 | 13.55 | 13.55 | +0.05 (+0.37%) | 2,151,000 |
| 2 Aug 2023 | CNY | 13.52 | 13.62 | 13.46 | 13.5 | 13.5 | -0.02 (-0.15%) | 2,146,710 |
| 1 Aug 2023 | CNY | 13.57 | 13.58 | 13.46 | 13.52 | 13.52 | -0.04 (-0.29%) | 1,881,360 |
| 31 Jul 2023 | CNY | 13.43 | 13.62 | 13.43 | 13.56 | 13.56 | +0.13 (+0.97%) | 3,652,500 |
| 28 Jul 2023 | CNY | 13.25 | 13.49 | 13.16 | 13.43 | 13.43 | +0.16 (+1.21%) | 5,714,690 |
| 27 Jul 2023 | CNY | 13.39 | 13.48 | 13.24 | 13.27 | 13.27 | -0.13 (-0.97%) | 2,616,750 |
| 26 Jul 2023 | CNY | 13.45 | 13.45 | 13.33 | 13.4 | 13.4 | -0.01 (-0.07%) | 2,162,760 |
| 25 Jul 2023 | CNY | 13.07 | 13.42 | 13.07 | 13.41 | 13.41 | +0.38 (+2.92%) | 5,581,930 |
| 24 Jul 2023 | CNY | 13.28 | 13.32 | 13.01 | 13.03 | 13.03 | -0.25 (-1.88%) | 3,281,520 |
| 21 Jul 2023 | CNY | 13.2 | 13.42 | 13.07 | 13.28 | 13.28 | +0.08 (+0.61%) | 2,915,680 |
| 20 Jul 2023 | CNY | 13.18 | 13.5 | 13.15 | 13.2 | 13.2 | +0.05 (+0.38%) | 4,383,950 |
| 19 Jul 2023 | CNY | 13.26 | 13.28 | 13.06 | 13.15 | 13.15 | -0.09 (-0.68%) | 2,092,090 |
| 18 Jul 2023 | CNY | 13.18 | 13.29 | 13 | 13.24 | 13.24 | +0.04 (+0.30%) | 3,223,700 |
| 17 Jul 2023 | CNY | 13.15 | 13.2 | 12.86 | 13.2 | 13.2 | +0.04 (+0.30%) | 3,509,580 |
