| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 12.44 | 12.59 | 12.09 | 12.36 | 12.36 | -0.18 (-1.44%) | 5,601,459 |
| 21 Aug 2023 | CNY | 12.26 | 12.86 | 12.2 | 12.54 | 12.54 | +0.19 (+1.54%) | 6,324,560 |
| 18 Aug 2023 | CNY | 12.71 | 12.81 | 12.34 | 12.35 | 12.35 | -0.47 (-3.67%) | 5,002,130 |
| 17 Aug 2023 | CNY | 12.8 | 13.02 | 12.66 | 12.82 | 12.82 | -0.26 (-1.99%) | 6,123,130 |
| 16 Aug 2023 | CNY | 12.75 | 13.4 | 12.65 | 13.08 | 13.08 | +0.23 (+1.79%) | 9,313,600 |
| 15 Aug 2023 | CNY | 12.8 | 12.93 | 12.65 | 12.85 | 12.85 | +0.06 (+0.47%) | 4,500,000 |
| 14 Aug 2023 | CNY | 12.41 | 12.89 | 12.35 | 12.79 | 12.79 | +0.27 (+2.16%) | 4,601,400 |
| 11 Aug 2023 | CNY | 12.8 | 12.91 | 12.52 | 12.52 | 12.52 | -0.29 (-2.26%) | 4,519,400 |
| 10 Aug 2023 | CNY | 12.65 | 12.85 | 12.61 | 12.81 | 12.81 | +0.11 (+0.87%) | 3,578,900 |
| 9 Aug 2023 | CNY | 12.62 | 12.89 | 12.61 | 12.7 | 12.7 | -0.09 (-0.70%) | 5,010,100 |
| 8 Aug 2023 | CNY | 13.3 | 13.45 | 12.7 | 12.79 | 12.79 | -0.46 (-3.47%) | 9,741,400 |
| 7 Aug 2023 | CNY | 13.2 | 13.27 | 13.05 | 13.25 | 13.25 | -0.07 (-0.53%) | 4,996,175 |
| 4 Aug 2023 | CNY | 13.74 | 13.84 | 13.27 | 13.32 | 13.32 | -0.43 (-3.13%) | 11,586,100 |
| 3 Aug 2023 | CNY | 14.12 | 14.12 | 13.56 | 13.75 | 13.75 | -0.27 (-1.93%) | 9,364,600 |
| 2 Aug 2023 | CNY | 14.17 | 14.17 | 13.81 | 14.02 | 14.02 | -0.15 (-1.06%) | 11,955,829 |
| 1 Aug 2023 | CNY | 14.68 | 14.7 | 14.16 | 14.17 | 14.17 | -0.72 (-4.84%) | 18,554,020 |
| 31 Jul 2023 | CNY | 14.2 | 14.98 | 14.08 | 14.89 | 14.89 | +0.35 (+2.41%) | 26,278,393 |
| 28 Jul 2023 | CNY | 14.35 | 15.34 | 14.16 | 14.54 | 14.54 | +0.34 (+2.39%) | 30,710,425 |
| 27 Jul 2023 | CNY | 13.71 | 14.69 | 13.71 | 14.2 | 14.2 | +0.06 (+0.42%) | 25,469,578 |
| 26 Jul 2023 | CNY | 13.27 | 14.7 | 13.27 | 14.14 | 14.14 | +0.78 (+5.84%) | 27,214,766 |
| 25 Jul 2023 | CNY | 13.3 | 13.66 | 13.21 | 13.36 | 13.36 | +0.16 (+1.21%) | 10,121,688 |
| 24 Jul 2023 | CNY | 13.65 | 13.68 | 13.12 | 13.2 | 13.2 | -0.65 (-4.69%) | 11,593,436 |
| 21 Jul 2023 | CNY | 13 | 13.86 | 12.91 | 13.85 | 13.85 | +0.53 (+3.98%) | 16,701,451 |
| 20 Jul 2023 | CNY | 12.96 | 13.7 | 12.94 | 13.32 | 13.32 | +0.32 (+2.46%) | 13,114,705 |
| 19 Jul 2023 | CNY | 13.05 | 13.13 | 12.94 | 13 | 13 | -0.04 (-0.31%) | 2,786,945 |
| 18 Jul 2023 | CNY | 13.34 | 13.34 | 12.97 | 13.04 | 13.04 | -0.18 (-1.36%) | 2,600,500 |
| 17 Jul 2023 | CNY | 13.31 | 13.36 | 13.1 | 13.22 | 13.22 | -0.16 (-1.20%) | 2,894,000 |
| 14 Jul 2023 | CNY | 13.5 | 13.54 | 13.37 | 13.38 | 13.38 | -0.2 (-1.47%) | 2,230,100 |
| 13 Jul 2023 | CNY | 13.48 | 13.74 | 13.46 | 13.58 | 13.58 | +0.11 (+0.82%) | 2,907,700 |
| 12 Jul 2023 | CNY | 13.71 | 13.79 | 13.47 | 13.47 | 13.47 | -0.24 (-1.75%) | 3,343,200 |
