| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 12.42 | 12.46 | 12.14 | 12.23 | 12.23 | -0.18 (-1.45%) | 2,224,160 |
| 24 Aug 2023 | CNY | 12.35 | 12.56 | 12.3 | 12.41 | 12.41 | -0.01 (-0.08%) | 2,266,090 |
| 23 Aug 2023 | CNY | 12.67 | 12.73 | 12.42 | 12.42 | 12.42 | -0.2 (-1.58%) | 1,929,880 |
| 22 Aug 2023 | CNY | 12.67 | 12.85 | 12.49 | 12.62 | 12.62 | -0.04 (-0.32%) | 3,366,910 |
| 21 Aug 2023 | CNY | 12.84 | 13.09 | 12.66 | 12.66 | 12.66 | -0.21 (-1.63%) | 3,132,130 |
| 18 Aug 2023 | CNY | 13.11 | 13.29 | 12.83 | 12.87 | 12.87 | -0.28 (-2.13%) | 2,772,370 |
| 17 Aug 2023 | CNY | 13.08 | 13.28 | 12.9 | 13.15 | 13.15 | -0.04 (-0.30%) | 3,123,720 |
| 16 Aug 2023 | CNY | 13.21 | 13.47 | 13.06 | 13.19 | 13.19 | 0.0 (0.0%) | 2,829,400 |
| 15 Aug 2023 | CNY | 13.08 | 13.31 | 13.03 | 13.19 | 13.19 | +0.1 (+0.76%) | 2,818,580 |
| 14 Aug 2023 | CNY | 12.88 | 13.1 | 12.7 | 13.09 | 13.09 | +0.13 (+1.00%) | 2,138,140 |
| 11 Aug 2023 | CNY | 13.19 | 13.26 | 12.89 | 12.96 | 12.96 | -0.24 (-1.82%) | 2,037,530 |
| 10 Aug 2023 | CNY | 13 | 13.22 | 12.95 | 13.2 | 13.2 | +0.17 (+1.30%) | 2,019,000 |
| 9 Aug 2023 | CNY | 13.45 | 13.45 | 13.02 | 13.03 | 13.03 | -0.35 (-2.62%) | 2,572,920 |
| 8 Aug 2023 | CNY | 13.19 | 13.45 | 13.19 | 13.38 | 13.38 | +0.18 (+1.36%) | 3,042,960 |
| 7 Aug 2023 | CNY | 13.2 | 13.28 | 13.03 | 13.2 | 13.2 | -0.03 (-0.23%) | 2,923,000 |
| 4 Aug 2023 | CNY | 13.43 | 13.63 | 13.22 | 13.23 | 13.23 | -0.12 (-0.90%) | 3,276,280 |
| 3 Aug 2023 | CNY | 13.63 | 13.69 | 13.27 | 13.35 | 13.35 | -0.2 (-1.48%) | 2,560,780 |
| 2 Aug 2023 | CNY | 13.82 | 13.97 | 13.48 | 13.55 | 13.55 | -0.18 (-1.31%) | 3,142,780 |
| 1 Aug 2023 | CNY | 14.01 | 14.19 | 13.67 | 13.73 | 13.73 | -0.25 (-1.79%) | 3,095,790 |
| 31 Jul 2023 | CNY | 13.75 | 14.1 | 13.68 | 13.98 | 13.98 | +0.22 (+1.60%) | 3,733,190 |
| 28 Jul 2023 | CNY | 13.54 | 13.88 | 13.38 | 13.76 | 13.76 | +0.24 (+1.78%) | 2,802,860 |
| 27 Jul 2023 | CNY | 13.7 | 13.79 | 13.48 | 13.52 | 13.52 | -0.2 (-1.46%) | 2,091,700 |
| 26 Jul 2023 | CNY | 13.85 | 13.95 | 13.68 | 13.72 | 13.72 | -0.14 (-1.01%) | 2,386,300 |
| 25 Jul 2023 | CNY | 14 | 14.12 | 13.77 | 13.86 | 13.86 | -0.02 (-0.14%) | 2,954,390 |
| 24 Jul 2023 | CNY | 13.76 | 14.03 | 13.73 | 13.88 | 13.88 | +0.02 (+0.14%) | 2,479,780 |
| 21 Jul 2023 | CNY | 13.61 | 14 | 13.61 | 13.86 | 13.86 | +0.12 (+0.87%) | 3,139,460 |
| 20 Jul 2023 | CNY | 13.75 | 13.98 | 13.63 | 13.74 | 13.74 | -0.01 (-0.07%) | 3,096,700 |
| 19 Jul 2023 | CNY | 13.62 | 13.8 | 13.48 | 13.75 | 13.75 | +0.14 (+1.03%) | 2,527,060 |
| 18 Jul 2023 | CNY | 13.44 | 13.95 | 13.38 | 13.61 | 13.61 | +0.17 (+1.26%) | 3,316,350 |
| 17 Jul 2023 | CNY | 13.35 | 13.52 | 13.04 | 13.44 | 13.44 | +0.22 (+1.66%) | 3,068,430 |
