| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 12.76 | 13.49 | 12.71 | 13.42 | 13.42 | +0.66 (+5.17%) | 5,719,279 |
| 28 Aug 2023 | CNY | 13.36 | 13.38 | 12.68 | 12.76 | 12.76 | +0.1 (+0.79%) | 3,699,356 |
| 25 Aug 2023 | CNY | 12.96 | 12.96 | 12.6 | 12.66 | 12.66 | -0.36 (-2.76%) | 3,494,800 |
| 24 Aug 2023 | CNY | 13.06 | 13.18 | 12.84 | 13.02 | 13.02 | -0.04 (-0.31%) | 3,713,900 |
| 23 Aug 2023 | CNY | 13.42 | 13.46 | 13.06 | 13.06 | 13.06 | -0.48 (-3.55%) | 4,470,164 |
| 22 Aug 2023 | CNY | 13.41 | 13.54 | 13.21 | 13.54 | 13.54 | +0.17 (+1.27%) | 3,244,015 |
| 21 Aug 2023 | CNY | 13.74 | 13.74 | 13.34 | 13.37 | 13.37 | -0.31 (-2.27%) | 3,782,870 |
| 18 Aug 2023 | CNY | 13.81 | 13.82 | 13.65 | 13.68 | 13.68 | -0.11 (-0.80%) | 3,675,949 |
| 17 Aug 2023 | CNY | 13.58 | 13.98 | 13.57 | 13.79 | 13.79 | +0.16 (+1.17%) | 4,117,210 |
| 16 Aug 2023 | CNY | 13.7 | 13.75 | 13.56 | 13.63 | 13.63 | -0.03 (-0.22%) | 2,295,100 |
| 15 Aug 2023 | CNY | 13.99 | 14 | 13.53 | 13.66 | 13.66 | -0.34 (-2.43%) | 5,547,612 |
| 14 Aug 2023 | CNY | 14 | 14.01 | 13.79 | 14 | 14 | -0.1 (-0.71%) | 4,859,200 |
| 11 Aug 2023 | CNY | 14.3 | 14.37 | 14.07 | 14.1 | 14.1 | -0.24 (-1.67%) | 4,319,039 |
| 10 Aug 2023 | CNY | 14.2 | 14.55 | 14.2 | 14.34 | 14.34 | -0.11 (-0.76%) | 5,119,821 |
| 9 Aug 2023 | CNY | 14.5 | 14.85 | 14.4 | 14.45 | 14.45 | -0.16 (-1.10%) | 6,661,000 |
| 8 Aug 2023 | CNY | 14.38 | 14.85 | 14.25 | 14.61 | 14.61 | +0.23 (+1.60%) | 8,693,621 |
| 7 Aug 2023 | CNY | 14.38 | 14.51 | 14.18 | 14.38 | 14.38 | -0.17 (-1.17%) | 8,418,531 |
| 4 Aug 2023 | CNY | 15.3 | 15.35 | 14.1 | 14.55 | 14.55 | -0.73 (-4.78%) | 21,438,613 |
| 3 Aug 2023 | CNY | 15.28 | 15.43 | 15.1 | 15.28 | 15.28 | -0.04 (-0.26%) | 7,335,100 |
| 2 Aug 2023 | CNY | 15.44 | 15.59 | 15.2 | 15.32 | 15.32 | -0.24 (-1.54%) | 9,207,858 |
| 1 Aug 2023 | CNY | 15.54 | 15.84 | 15.43 | 15.56 | 15.56 | -0.07 (-0.45%) | 12,277,709 |
| 31 Jul 2023 | CNY | 15.15 | 16.05 | 15.13 | 15.63 | 15.63 | +0.41 (+2.69%) | 22,556,141 |
| 28 Jul 2023 | CNY | 15.49 | 15.65 | 15.15 | 15.22 | 15.22 | -0.54 (-3.43%) | 29,305,401 |
| 27 Jul 2023 | CNY | 14.75 | 16.1 | 14.54 | 15.76 | 15.76 | +1.12 (+7.65%) | 44,506,574 |
| 26 Jul 2023 | CNY | 15.12 | 15.12 | 14.6 | 14.64 | 14.64 | -0.47 (-3.11%) | 9,975,719 |
| 25 Jul 2023 | CNY | 15 | 15.27 | 14.85 | 15.11 | 15.11 | +0.12 (+0.80%) | 14,941,351 |
| 24 Jul 2023 | CNY | 14.65 | 15.86 | 14.18 | 14.99 | 14.99 | +0.14 (+0.94%) | 20,936,881 |
| 21 Jul 2023 | CNY | 15.52 | 15.6 | 14.6 | 14.85 | 14.85 | -0.71 (-4.56%) | 20,098,606 |
| 20 Jul 2023 | CNY | 15.94 | 16.03 | 15.45 | 15.56 | 15.56 | -0.45 (-2.81%) | 20,986,324 |
| 19 Jul 2023 | CNY | 16.35 | 16.68 | 15.7 | 16.01 | 16.01 | -0.36 (-2.20%) | 45,596,688 |
